SKFRY | SKF Sp ADR-B Fria | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

SKF Sp ADR-B Fria (SKFRY)

OTC

$27.94-$0.26 (-0.92%)

Price as of Nov 12, 2026

N/A
Market Cap
13.27%
1-Year Change
Tools & Accessories
Industry

1 Month
+4.09%

Low Price$26.55

High Price$28.55
3 Months
+4.27%

Low Price$26.55

High Price$28.67
1 Year
+13.27%

Low Price$21.67

High Price$28.36

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	28.33	28.33	27.85	27.94	-0.92%	13,410
11/11/2026	28.13	28.20	28.00	28.20	+0.34%	33,168
11/10/2026	28.17	28.23	27.74	28.11	-0.44%	30,791
11/09/2026	28.14	28.37	28.10	28.23	+2.58%	16,188
11/06/2026	27.14	27.77	27.14	27.52	-1.18%	27,695
11/05/2026	28.26	28.26	27.55	27.85	-2.45%	19,618
11/04/2026	28.75	28.75	28.23	28.55	+2.29%	14,101
11/03/2026	28.19	28.24	27.91	27.91	-2.04%	16,909
11/02/2026	28.30	28.79	28.30	28.49	+1.82%	20,995
10/30/2026	28.40	28.40	27.87	27.98	-1.44%	23,310
10/29/2026	28.23	28.51	28.04	28.39	+0.91%	19,894
10/28/2026	28.14	28.35	27.89	28.14	+1.31%	40,877
10/27/2026	27.67	27.91	27.66	27.77	+0.36%	32,067
10/26/2026	27.28	27.71	27.26	27.67	+1.84%	40,350
10/23/2026	26.77	27.21	26.61	27.17	+2.34%	41,710
10/22/2026	26.48	26.58	26.23	26.55	-2.89%	20,366
10/21/2026	27.25	27.38	27.16	27.34	-1.16%	14,653
10/21/2026	$0.40 Earnings
10/20/2026	27.22	27.76	27.17	27.66	+1.43%	18,361
10/19/2026	27.33	27.44	27.23	27.27	+0.89%	28,863
10/16/2026	27.18	27.60	27.01	27.03	+0.04%	32,266
10/15/2026	26.58	27.02	26.52	27.02	-0.23%	28,572
10/15/2026	$0.38 Dividend
10/14/2026	26.92	27.08	26.83	27.08	-1.33%	16,425
10/13/2026	27.37	27.47	27.11	27.45	+2.25%	24,920
10/12/2026	26.96	27.29	26.74	26.84	-0.008%	24,204
10/09/2026	26.67	26.87	26.62	26.85	+2.04%	19,501
10/08/2026	26.14	26.32	25.95	26.31	-1.24%	14,215
10/07/2026	26.72	26.72	26.49	26.64	-3.67%	11,072
10/06/2026	27.81	27.87	27.59	27.65	+1.51%	11,922
10/05/2026	27.02	27.43	26.96	27.24	-0.06%	16,457
10/02/2026	27.08	27.52	26.97	27.26	+3.40%	31,588
10/01/2026	26.36	26.44	26.15	26.36	-0.71%	26,459
09/30/2026	26.82	27.08	26.55	26.55	-0.77%	12,696
09/29/2026	26.98	27.11	26.74	26.76	-0.70%	14,925
09/28/2026	26.82	27.06	26.70	26.94	-1.09%	21,875
09/25/2026	26.87	27.25	26.87	27.24	+2.51%	10,609
09/24/2026	26.62	26.69	26.36	26.57	-1.11%	18,971
09/23/2026	27.08	27.12	26.70	26.87	-2.83%	15,110
09/22/2026	27.49	27.77	27.42	27.65	+2.37%	15,360
09/21/2026	26.87	27.01	26.79	27.01	+0.26%	10,558
09/18/2026	27.13	27.13	26.83	26.94	-2.32%	25,881
09/17/2026	27.90	27.98	27.49	27.58	+2.30%	58,533
09/16/2026	27.12	27.48	26.96	26.96	+0.29%	29,418
09/15/2026	26.92	26.98	26.80	26.88	+0.09%	13,426
09/14/2026	26.71	27.02	26.47	26.86	-2.16%	22,725
09/11/2026	27.38	27.51	27.28	27.45	+2.11%	18,151
09/10/2026	27.12	27.43	26.80	26.88	-3.02%	21,837
09/09/2026	27.96	28.07	27.63	27.72	-2.06%	9,259
09/08/2026	28.66	28.66	28.22	28.30	+0.03%	13,902
09/04/2026	28.16	28.43	28.16	28.30	+1.16%	20,075
09/03/2026	27.82	27.97	27.66	27.97	+2.64%	20,686
09/02/2026	27.17	27.27	27.10	27.25	-1.14%	15,772
09/01/2026	27.96	27.96	27.48	27.57	-3.61%	13,063
08/31/2026	28.71	28.79	28.53	28.60	+0.26%	8,896
08/28/2026	28.83	28.97	28.46	28.52	-0.52%	7,183
08/27/2026	28.66	28.76	28.54	28.67	+0.62%	11,409
08/26/2026	28.62	28.78	28.46	28.49	+0.35%	10,611
08/25/2026	29.02	29.02	28.32	28.39	+1.73%	8,012
08/24/2026	27.99	27.99	27.83	27.91	+1.95%	6,477
08/21/2026	27.47	27.53	27.37	27.38	+1.41%	11,627
08/20/2026	26.91	27.10	26.84	27.00	-0.31%	23,123
08/19/2026	27.24	27.24	27.04	27.08	+0.48%	11,455
08/18/2026	27.12	27.13	26.91	26.95	-1.81%	11,476
08/17/2026	27.67	27.67	27.42	27.45	+0.85%	12,786
08/14/2026	27.14	27.22	27.11	27.22	+0.69%	6,958
08/13/2026	26.94	27.05	26.86	27.03	+0.88%	16,633
08/12/2026	26.97	26.97	26.76	26.80	-0.73%	14,726
08/11/2026	27.11	27.27	26.89	26.99	-0.62%	13,256
08/10/2026	27.13	27.34	27.05	27.16	-0.47%	7,945
08/07/2026	27.17	27.53	27.14	27.29	+0.40%	26,956
08/06/2026	27.28	27.45	27.06	27.18	-1.40%	19,654
08/05/2026	27.54	27.62	27.44	27.57	-0.81%	8,222
08/04/2026	27.71	27.79	27.56	27.79	+1.22%	23,189
08/03/2026	27.27	27.47	27.22	27.46	+2.02%	13,328
07/31/2026	26.69	26.91	26.40	26.91	+0.07%	34,209
07/30/2026	26.63	26.89	26.51	26.89	+3.00%	28,275
07/29/2026	26.23	26.33	25.90	26.11	-1.41%	21,700
07/28/2026	26.20	26.51	26.20	26.48	+1.36%	13,921
07/27/2026	26.24	26.24	25.90	26.13	+0.96%	16,296
07/24/2026	26.05	26.09	25.87	25.88	-0.04%	14,511
07/23/2026	25.67	25.94	25.65	25.89	-0.46%	21,325
07/22/2026	25.89	26.15	25.89	26.01	+1.68%	11,549
07/21/2026	25.19	25.60	25.09	25.58	+2.75%	15,457
07/20/2026	25.30	25.34	24.81	24.89	-2.81%	15,504
07/17/2026	25.41	25.69	25.41	25.61	-4.73%	7,380
07/17/2026	$0.53 Earnings
07/16/2026	27.07	27.26	26.87	26.88	-0.07%	14,399
07/15/2026	26.77	26.92	26.60	26.90	+1.89%	6,917
07/14/2026	26.81	26.86	26.39	26.41	+0.24%	20,717
07/13/2026	26.60	26.68	26.28	26.34	-1.06%	15,555
07/10/2026	26.62	26.69	26.56	26.62	+1.37%	11,941
07/09/2026	26.15	26.57	26.12	26.26	+1.83%	19,213
07/08/2026	25.69	25.90	25.46	25.79	-1.91%	35,558
07/07/2026	26.76	26.77	26.27	26.29	-3.23%	19,036
07/06/2026	27.05	27.18	27.01	27.17	+1.85%	10,925
07/02/2026	26.73	26.87	26.56	26.68	+6.00%	14,737
07/01/2026	25.08	25.33	25.07	25.17	-0.78%	25,698
06/30/2026	25.29	25.63	25.28	25.37	+1.42%	27,339
06/29/2026	24.95	25.27	24.75	25.01	-0.04%	24,221