Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sherritt International Corporation (TSX: S )

0.2750 +0.0050 (+1.85%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2010 8.090 8.230 7.920 8.010 1,236,242 -0.08(-0.99%)
Sep 29, 2010 7.820 8.090 7.680 8.090 1,297,248 +0.17(+2.15%)
Sep 28, 2010 7.660 7.950 7.610 7.920 1,551,695 +0.26(+3.39%)
Sep 27, 2010 7.430 7.690 7.420 7.660 863,362 +0.24(+3.23%)
Sep 24, 2010 7.350 7.480 7.330 7.420 629,135 +0.09(+1.23%)
Sep 23, 2010 7.260 7.330 7.170 7.330 300,886 +0.00(+0.00%)
Sep 22, 2010 7.330 7.360 7.260 7.330 795,863 +0.00(+0.00%)
Sep 21, 2010 7.370 7.370 7.280 7.330 788,917 +0.02(+0.27%)
Sep 20, 2010 7.260 7.370 7.260 7.310 620,550 +0.06(+0.83%)
Sep 17, 2010 7.340 7.410 7.250 7.250 1,149,186 -0.02(-0.28%)
Sep 15, 2010 7.300 7.390 7.230 7.270 691,882 -0.05(-0.68%)
Sep 14, 2010 7.370 7.540 7.270 7.320 1,256,153 -0.07(-0.95%)
Sep 13, 2010 7.400 7.480 7.380 7.390 625,375 +0.02(+0.27%)
Sep 10, 2010 7.320 7.380 7.260 7.370 357,298 +0.05(+0.68%)
Sep 09, 2010 7.400 7.400 7.250 7.320 632,544 +0.02(+0.27%)
Sep 08, 2010 7.360 7.430 7.300 7.300 690,554 -0.02(-0.27%)
Sep 07, 2010 7.400 7.400 7.220 7.320 496,900 -0.12(-1.61%)
Sep 03, 2010 7.480 7.490 7.300 7.440 413,551 +0.07(+0.95%)
Sep 02, 2010 7.250 7.490 7.210 7.370 857,452 +0.12(+1.66%)
Sep 01, 2010 6.950 7.250 6.950 7.250 1,593,091 +0.40(+5.84%)
Aug 31, 2010 6.750 6.880 6.710 6.850 569,473 +0.05(+0.74%)
Aug 30, 2010 6.840 6.980 6.780 6.800 540,891 -0.04(-0.58%)
Aug 27, 2010 6.820 6.860 6.670 6.840 631,964 +0.06(+0.88%)
Aug 26, 2010 6.890 6.930 6.730 6.780 484,503 -0.07(-1.02%)
Aug 25, 2010 6.700 6.940 6.600 6.850 498,142 +0.09(+1.33%)
Aug 24, 2010 6.800 6.850 6.700 6.760 991,827 -0.09(-1.31%)
Aug 23, 2010 6.930 6.970 6.800 6.850 592,065 -0.11(-1.58%)
Aug 20, 2010 6.760 6.960 6.760 6.960 803,408 +0.20(+2.96%)
Aug 19, 2010 6.960 6.960 6.760 6.760 1,499,185 -0.20(-2.87%)
Aug 18, 2010 6.540 6.980 6.490 6.960 1,864,346 +0.44(+6.75%)
Aug 17, 2010 6.430 6.590 6.410 6.520 594,838 +0.15(+2.35%)
Aug 16, 2010 6.500 6.540 6.320 6.370 990,251 -0.13(-2.00%)
Aug 13, 2010 6.500 6.580 6.480 6.500 276,811 -0.01(-0.15%)
Aug 12, 2010 6.480 6.610 6.400 6.510 332,929 -0.05(-0.76%)
Aug 11, 2010 6.750 6.750 6.500 6.560 708,651 -0.32(-4.65%)
Aug 10, 2010 6.880 6.960 6.830 6.880 507,110 -0.07(-1.01%)
Aug 09, 2010 6.960 6.990 6.790 6.950 820,157 +0.07(+1.02%)
Aug 06, 2010 6.750 6.890 6.700 6.880 452,557 +0.10(+1.47%)
Aug 05, 2010 6.890 6.900 6.600 6.780 703,760 -0.15(-2.16%)
Aug 04, 2010 6.980 7.050 6.860 6.930 672,465 -0.04(-0.57%)
Aug 03, 2010 6.980 7.080 6.870 6.970 540,207 +0.16(+2.35%)
Jul 30, 2010 6.860 6.940 6.810 6.810 419,286 -0.09(-1.30%)
Jul 29, 2010 6.840 6.950 6.770 6.900 848,261 +0.10(+1.47%)
Jul 28, 2010 6.760 6.900 6.700 6.800 887,153 -0.27(-3.82%)
Jul 27, 2010 7.190 7.280 6.910 7.070 820,506 -0.06(-0.84%)
Jul 26, 2010 6.940 7.220 6.890 7.130 1,494,871 +0.20(+2.89%)
Jul 23, 2010 6.600 6.950 6.580 6.930 1,106,387 +0.35(+5.32%)
Jul 22, 2010 6.510 6.680 6.500 6.580 592,735 +0.16(+2.49%)
Jul 21, 2010 6.400 6.580 6.360 6.420 705,733 +0.09(+1.42%)
Jul 20, 2010 6.300 6.390 6.170 6.330 809,824 -0.02(-0.31%)
Jul 19, 2010 6.300 6.420 6.210 6.350 481,821 -0.05(-0.78%)
Jul 16, 2010 6.470 6.510 6.270 6.400 618,041 -0.10(-1.54%)
Jul 15, 2010 6.540 6.560 6.380 6.500 643,156 -0.06(-0.91%)
Jul 14, 2010 6.550 6.700 6.480 6.560 655,930 +0.00(+0.00%)
Jul 13, 2010 6.440 6.630 6.360 6.560 1,066,565 +0.21(+3.31%)
Jul 12, 2010 6.300 6.390 6.260 6.350 428,176 -0.05(-0.78%)
Jul 09, 2010 6.300 6.460 6.300 6.400 595,311 +0.04(+0.63%)
Jul 08, 2010 6.200 6.360 6.120 6.360 1,406,875 +0.25(+4.09%)
Jul 07, 2010 6.070 6.190 6.020 6.110 1,228,846 +0.09(+1.50%)
Jul 06, 2010 5.990 6.180 5.870 6.020 2,536,205 +0.15(+2.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.