Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Solvay SA (SVYSF)

37.75

-0.20

(-0.53%)

At close: March 14 at 3:40:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Mar 14, 2025	37.75	38.75	37.50	37.75	37.75	2,300
Mar 13, 2025	37.47	37.47	37.47	37.47	37.47	-
Mar 12, 2025	37.47	37.47	37.47	37.47	37.47	500
Mar 11, 2025	37.50	37.50	37.50	37.50	37.50	-
Mar 10, 2025	37.00	37.50	37.00	37.50	37.50	2,400
Mar 7, 2025	36.95	37.87	36.40	37.87	37.87	4,800
Mar 6, 2025	35.18	35.30	35.10	35.30	35.30	800
Mar 5, 2025	33.65	33.85	32.90	32.90	32.90	700
Mar 4, 2025	31.10	32.60	31.10	32.60	32.60	500
Mar 3, 2025	32.99	32.99	32.60	32.60	32.60	1,300
Feb 28, 2025	32.15	32.15	32.15	32.15	32.15	100
Feb 27, 2025	33.30	33.30	33.30	33.30	33.30	-
Feb 26, 2025	33.30	33.30	33.30	33.30	33.30	200
Feb 25, 2025	32.37	32.37	32.37	32.37	32.37	-
Feb 24, 2025	32.37	32.37	32.37	32.37	32.37	-
Feb 21, 2025	32.37	32.37	32.37	32.37	32.37	-
Feb 20, 2025	32.20	32.37	32.20	32.37	32.37	2,100
Feb 19, 2025	34.10	34.10	34.10	34.10	34.10	-
Feb 18, 2025	33.67	34.10	33.37	34.10	34.10	1,200
Feb 14, 2025	34.00	35.69	33.41	33.41	33.41	3,300
Feb 13, 2025	32.05	32.05	31.67	31.67	31.67	400
Feb 12, 2025	32.59	32.59	32.59	32.59	32.59	2,100
Feb 11, 2025	31.24	31.24	31.24	31.24	31.24	-
Feb 10, 2025	31.24	31.24	31.24	31.24	31.24	100
Feb 7, 2025	31.83	31.83	31.83	31.83	31.83	-
Feb 6, 2025	31.31	31.83	30.95	31.83	31.83	1,600
Feb 5, 2025	29.34	30.35	28.98	29.97	29.97	1,400
Feb 4, 2025	30.90	30.90	30.90	30.90	30.90	-
Feb 3, 2025	30.90	30.90	30.90	30.90	30.90	-
Jan 31, 2025	30.90	30.90	30.90	30.90	30.90	-
Jan 30, 2025	30.75	30.90	30.75	30.90	30.90	200
Jan 29, 2025	30.03	30.75	29.92	30.13	30.13	2,000
Jan 28, 2025	30.14	30.47	30.14	30.47	30.47	300
Jan 27, 2025	30.88	31.05	30.88	31.05	31.05	1,200
Jan 24, 2025	30.82	30.82	30.75	30.75	30.75	500
Jan 23, 2025	30.77	30.77	30.27	30.66	30.66	1,100
Jan 22, 2025	31.05	31.05	30.49	30.56	30.56	2,000
Jan 21, 2025	1.00 Dividend
Jan 21, 2025	31.92	31.92	31.34	31.86	31.86	5,200
Jan 20, 2025	1.00 Dividend
Jan 17, 2025	33.05	33.05	32.13	32.13	30.17	300
Jan 16, 2025	32.50	32.50	32.50	32.50	30.51	-
Jan 15, 2025	32.50	32.50	32.50	32.50	30.51	100
Jan 14, 2025	30.55	30.55	30.55	30.55	28.68	100
Jan 13, 2025	29.89	30.55	29.89	30.55	28.68	600
Jan 10, 2025	31.25	31.25	31.25	31.25	29.34	-
Jan 8, 2025	30.83	31.25	30.83	31.25	29.34	500
Jan 7, 2025	32.70	32.70	32.70	32.70	30.70	100
Jan 6, 2025	32.00	32.00	32.00	32.00	30.05	-
Jan 3, 2025	32.00	32.00	32.00	32.00	30.05	-
Jan 2, 2025	31.93	32.40	31.93	32.00	30.05	700
Dec 31, 2024	32.30	32.30	32.30	32.30	30.33	300
Dec 30, 2024	31.33	32.40	31.33	32.40	30.42	700
Dec 27, 2024	32.15	32.15	32.15	32.15	30.19	-
Dec 26, 2024	32.15	32.15	32.15	32.15	30.19	100
Dec 24, 2024	32.35	32.35	32.35	32.35	30.37	-
Dec 23, 2024	32.35	32.35	32.35	32.35	30.37	-
Dec 20, 2024	31.24	32.85	30.83	32.35	30.37	1,100
Dec 19, 2024	33.97	33.97	33.97	33.97	31.89	-
Dec 18, 2024	33.97	33.97	33.97	33.97	31.89	-
Dec 17, 2024	32.99	33.97	32.15	33.97	31.89	1,600
Dec 16, 2024	34.00	34.00	34.00	34.00	31.92	-
Dec 13, 2024	34.00	34.00	34.00	34.00	31.92	-
Dec 12, 2024	34.00	34.00	34.00	34.00	31.92	-
Dec 11, 2024	34.00	34.00	34.00	34.00	31.92	-
Dec 10, 2024	34.00	34.00	34.00	34.00	31.92	-
Dec 9, 2024	34.00	34.00	34.00	34.00	31.92	800
Dec 6, 2024	32.90	33.43	32.90	33.38	31.34	1,100
Dec 5, 2024	33.72	33.72	33.72	33.72	31.66	-
Dec 4, 2024	33.72	33.72	33.72	33.72	31.66	500
Dec 3, 2024	32.60	34.32	32.60	34.10	32.02	900
Dec 2, 2024	33.25	34.86	33.25	34.86	32.73	700
Nov 29, 2024	35.25	35.25	35.25	35.25	33.10	100
Nov 27, 2024	33.25	33.25	33.25	33.25	31.22	300
Nov 26, 2024	32.00	32.50	31.75	32.50	30.51	1,500
Nov 25, 2024	32.25	32.25	31.34	31.34	29.42	3,400
Nov 22, 2024	32.42	32.42	32.42	32.42	30.44	200
Nov 21, 2024	32.70	32.70	31.30	32.00	30.05	1,600
Nov 20, 2024	32.33	32.50	31.75	32.25	30.28	2,700
Nov 19, 2024	33.03	33.82	33.03	33.82	31.75	800
Nov 18, 2024	33.88	34.44	33.63	33.63	31.58	1,200
Nov 15, 2024	33.90	35.10	33.90	35.10	32.96	300
Nov 14, 2024	34.35	34.35	34.35	34.35	32.25	-
Nov 13, 2024	33.50	34.35	33.35	34.35	32.25	1,100
Nov 12, 2024	33.60	35.15	33.50	35.15	33.00	2,700
Nov 11, 2024	35.41	36.75	34.70	36.72	34.48	700
Nov 8, 2024	36.00	37.26	35.96	37.00	34.74	800
Nov 7, 2024	36.22	37.85	36.00	37.85	35.54	1,900
Nov 6, 2024	41.00	41.00	41.00	41.00	38.50	-
Nov 5, 2024	41.00	41.00	41.00	41.00	38.50	500
Nov 4, 2024	41.50	41.50	41.50	41.50	38.96	-
Nov 1, 2024	40.46	41.50	40.44	41.50	38.96	500
Oct 31, 2024	41.40	41.40	41.40	41.40	38.87	-
Oct 30, 2024	39.91	41.40	39.91	41.40	38.87	400
Oct 29, 2024	42.01	42.01	42.01	42.01	39.44	200
Oct 28, 2024	43.20	43.20	43.20	43.20	40.56	-
Oct 25, 2024	41.04	43.20	41.04	43.20	40.56	600
Oct 24, 2024	42.10	42.15	42.10	42.15	39.58	400
Oct 23, 2024	41.82	41.82	41.82	41.82	39.26	100
Oct 22, 2024	42.23	42.23	42.23	42.23	39.65	-
Oct 21, 2024	42.23	42.23	42.23	42.23	39.65	-
Oct 18, 2024	42.23	42.23	42.23	42.23	39.65	-
Oct 17, 2024	43.00	43.00	42.23	42.23	39.65	1,700
Oct 16, 2024	42.00	42.00	42.00	42.00	39.43	100
Oct 15, 2024	41.69	41.69	41.69	41.69	39.15	1,000
Oct 14, 2024	40.40	40.40	40.30	40.30	37.84	400
Oct 11, 2024	40.50	40.50	40.50	40.50	38.03	200
Oct 10, 2024	40.15	40.15	40.15	40.15	37.70	-
Oct 9, 2024	38.51	40.15	38.51	40.15	37.70	1,600
Oct 8, 2024	41.00	41.00	41.00	41.00	38.50	-
Oct 7, 2024	40.35	41.00	39.38	41.00	38.50	400
Oct 4, 2024	40.85	40.85	40.85	40.85	38.35	300
Oct 3, 2024	40.35	40.35	40.35	40.35	37.89	200
Oct 2, 2024	38.35	38.35	38.35	38.35	36.01	-
Oct 1, 2024	38.35	38.35	38.35	38.35	36.01	1,100
Sep 30, 2024	39.64	40.05	39.00	39.00	36.62	1,400
Sep 27, 2024	38.27	39.00	38.27	39.00	36.62	1,000
Sep 26, 2024	37.40	37.40	37.40	37.40	35.12	2,200
Sep 25, 2024	36.70	37.50	36.70	37.50	35.21	500
Sep 24, 2024	38.41	38.41	38.41	38.41	36.06	200
Sep 23, 2024	37.85	37.85	37.83	37.83	35.52	800
Sep 20, 2024	38.95	38.95	38.28	38.28	35.94	400
Sep 19, 2024	37.00	37.00	37.00	37.00	34.74	-
Sep 18, 2024	36.46	37.00	36.46	37.00	34.74	400
Sep 17, 2024	35.56	36.07	35.56	36.07	33.87	1,500
Sep 16, 2024	35.20	35.20	35.20	35.20	33.05	100
Sep 13, 2024	34.14	35.30	34.14	35.30	33.14	1,200
Sep 12, 2024	35.20	35.20	35.20	35.20	33.05	200
Sep 11, 2024	34.54	34.54	34.54	34.54	32.43	500
Sep 10, 2024	34.55	34.55	34.20	34.20	32.11	1,200
Sep 9, 2024	34.50	34.50	34.50	34.50	32.39	200
Sep 6, 2024	35.00	35.00	35.00	35.00	32.86	200
Sep 5, 2024	35.15	35.15	35.15	35.15	33.00	-
Sep 4, 2024	35.15	35.15	35.15	35.15	33.00	500
Sep 3, 2024	34.91	34.91	34.73	34.73	32.61	1,300
Aug 30, 2024	35.01	35.02	35.01	35.02	32.88	2,000
Aug 29, 2024	34.16	34.16	34.09	34.09	32.01	900
Aug 28, 2024	34.61	34.61	34.61	34.61	32.50	1,200
Aug 27, 2024	34.05	34.05	34.05	34.05	31.97	-
Aug 26, 2024	35.20	35.20	34.05	34.05	31.97	9,300
Aug 23, 2024	34.92	34.92	34.24	34.85	32.72	2,500
Aug 22, 2024	34.26	34.99	34.26	34.99	32.85	300
Aug 21, 2024	33.24	35.01	33.24	35.01	32.87	300
Aug 20, 2024	33.90	34.16	33.89	33.89	31.82	600
Aug 19, 2024	33.66	34.49	33.66	34.49	32.38	600
Aug 16, 2024	33.56	33.88	33.56	33.87	31.80	1,800
Aug 15, 2024	33.90	33.90	33.90	33.90	31.83	1,000
Aug 14, 2024	34.12	34.12	34.12	34.12	32.04	100
Aug 13, 2024	33.73	33.73	33.73	33.73	31.67	-
Aug 12, 2024	33.40	33.73	33.40	33.73	31.67	600
Aug 9, 2024	34.10	34.55	34.03	34.03	31.95	600
Aug 8, 2024	32.74	34.70	32.74	34.70	32.58	400
Aug 7, 2024	33.63	34.50	33.63	34.50	32.39	400
Aug 6, 2024	32.70	34.35	32.70	34.35	32.25	300
Aug 5, 2024	33.00	33.70	32.00	32.95	30.94	5,700
Aug 2, 2024	35.10	35.10	33.65	33.70	31.64	2,300
Aug 1, 2024	35.30	35.30	33.50	33.59	31.54	1,300
Jul 31, 2024	36.45	36.45	36.45	36.45	34.22	-
Jul 30, 2024	36.45	36.45	36.45	36.45	34.22	-
Jul 29, 2024	35.82	36.92	35.82	36.45	34.22	2,000
Jul 26, 2024	35.61	37.05	35.61	35.82	33.63	600
Jul 25, 2024	35.55	37.39	34.97	37.39	35.10	500
Jul 24, 2024	36.81	37.39	36.78	37.25	34.97	1,600
Jul 23, 2024	38.90	38.90	38.90	38.90	36.52	-
Jul 22, 2024	37.25	38.90	37.25	38.90	36.52	1,400
Jul 19, 2024	36.75	37.25	36.25	37.25	34.97	2,200
Jul 18, 2024	37.50	37.86	37.50	37.86	35.55	700
Jul 17, 2024	36.00	36.12	36.00	36.12	33.91	600
Jul 16, 2024	35.50	35.50	34.77	34.77	32.65	800
Jul 15, 2024	36.00	36.00	36.00	36.00	33.80	200
Jul 12, 2024	35.50	35.50	35.50	35.50	33.33	400
Jul 11, 2024	34.75	34.75	34.56	34.56	32.45	700
Jul 10, 2024	35.01	35.01	34.45	34.45	32.35	400
Jul 9, 2024	35.85	35.94	35.00	35.26	33.11	1,900
Jul 8, 2024	36.06	37.05	36.06	36.95	34.69	2,000
Jul 5, 2024	37.13	37.70	36.36	37.55	35.26	1,300
Jul 3, 2024	37.53	37.70	36.79	37.70	35.40	1,400
Jul 2, 2024	36.42	36.42	36.42	36.42	34.20	1,400
Jul 1, 2024	35.48	35.48	35.48	35.48	33.31	300
Jun 28, 2024	34.45	34.99	34.45	34.99	32.85	700
Jun 27, 2024	34.52	34.52	34.52	34.52	32.41	-
Jun 26, 2024	34.20	34.52	34.00	34.52	32.41	700
Jun 25, 2024	33.50	35.20	33.50	35.20	33.05	1,000
Jun 24, 2024	36.00	36.00	35.19	35.55	33.38	1,800
Jun 21, 2024	34.89	34.90	34.03	34.18	32.09	1,100
Jun 20, 2024	34.01	34.49	33.70	34.49	32.38	1,700
Jun 18, 2024	33.70	33.70	33.70	33.70	31.64	500
Jun 17, 2024	33.75	33.75	33.25	33.25	31.22	12,900
Jun 14, 2024	33.20	33.20	32.50	32.75	30.75	6,000
Jun 13, 2024	35.22	35.85	33.80	35.85	33.66	4,400
Jun 12, 2024	35.90	36.25	35.28	36.00	33.80	4,900
Jun 11, 2024	35.24	35.32	34.25	35.26	33.11	5,600
Jun 10, 2024	33.72	33.72	33.70	33.70	31.64	600
Jun 7, 2024	33.25	33.72	33.25	33.72	31.66	800
Jun 6, 2024	33.51	34.16	33.05	33.30	31.27	3,900
Jun 5, 2024	34.76	34.76	34.14	34.19	32.10	3,300
Jun 4, 2024	34.75	35.40	34.25	35.40	33.24	1,200
Jun 3, 2024	0.88 Dividend
Jun 3, 2024	35.25	36.75	35.25	35.60	33.43	1,400
May 31, 2024	36.50	37.03	36.50	37.03	33.94	2,400
May 30, 2024	36.75	36.75	36.75	36.75	33.69	100
May 29, 2024	36.75	37.25	36.25	36.75	33.69	1,400
May 28, 2024	37.85	37.85	37.00	37.00	33.92	400
May 24, 2024	37.82	37.82	37.82	37.82	34.67	200
May 23, 2024	36.85	37.18	36.78	37.18	34.08	700
May 22, 2024	36.35	36.48	36.35	36.48	33.44	1,000
May 21, 2024	36.15	37.60	36.15	37.60	34.47	500
May 20, 2024	36.95	36.95	36.75	36.95	33.87	500
May 17, 2024	36.41	37.05	36.41	37.05	33.96	400
May 16, 2024	36.15	36.18	35.41	36.13	33.12	1,100
May 15, 2024	36.78	38.01	36.49	37.60	34.47	800
May 14, 2024	36.78	36.78	36.78	36.78	33.71	-
May 13, 2024	37.40	37.40	36.78	36.78	33.71	900
May 10, 2024	36.50	36.50	36.29	36.33	33.30	1,000
May 9, 2024	37.10	38.00	36.40	37.82	34.67	13,400
May 8, 2024	36.90	37.95	36.10	37.95	34.79	3,800
May 7, 2024	36.04	39.95	36.04	38.60	35.38	11,300
May 6, 2024	33.15	34.04	33.00	33.40	30.62	1,300
May 3, 2024	32.40	33.20	32.25	32.25	29.56	4,300
May 2, 2024	32.50	33.52	32.41	32.90	30.16	10,500
May 1, 2024	33.35	33.35	32.25	32.98	30.23	3,400
Apr 30, 2024	33.11	33.47	32.62	32.78	30.05	4,400
Apr 29, 2024	32.88	33.50	32.64	32.92	30.17	3,500
Apr 26, 2024	32.60	34.00	32.20	33.00	30.25	10,300
Apr 25, 2024	31.82	32.85	31.82	32.54	29.83	2,700
Apr 24, 2024	33.48	34.20	33.40	33.40	30.62	5,800
Apr 23, 2024	33.50	33.50	31.94	33.22	30.45	5,300
Apr 22, 2024	33.20	34.00	33.00	33.90	31.07	5,000
Apr 19, 2024	32.95	33.00	32.45	32.65	29.93	6,900
Apr 18, 2024	32.05	32.85	32.05	32.85	30.11	2,200
Apr 17, 2024	31.61	31.95	31.42	31.87	29.21	3,200
Apr 16, 2024	31.07	31.07	30.67	30.67	28.12	9,000
Apr 15, 2024	31.90	31.90	31.00	31.50	28.87	9,100
Apr 12, 2024	31.66	31.66	31.30	31.46	28.84	9,600
Apr 11, 2024	31.26	31.95	31.24	31.95	29.29	8,100
Apr 10, 2024	31.55	31.55	30.67	30.67	28.11	43,100
Apr 9, 2024	30.97	31.15	30.65	30.80	28.23	18,000
Apr 8, 2024	31.72	31.72	30.20	30.98	28.39	26,000
Apr 5, 2024	30.00	30.00	29.67	29.77	27.29	8,300
Apr 4, 2024	32.25	32.30	29.90	30.00	27.50	34,100
Apr 3, 2024	27.70	35.93	27.70	31.88	29.22	57,100
Apr 2, 2024	25.25	25.25	25.25	25.25	23.14	-
Apr 1, 2024	25.25	25.25	25.25	25.25	23.14	-
Mar 28, 2024	25.25	25.25	25.25	25.25	23.14	-
Mar 27, 2024	25.25	25.25	25.25	25.25	23.14	-
Mar 26, 2024	25.25	25.25	25.25	25.25	23.14	-
Mar 25, 2024	25.25	25.25	25.25	25.25	23.14	-
Mar 22, 2024	25.25	25.25	25.25	25.25	23.14	-
Mar 21, 2024	25.25	25.25	25.25	25.25	23.14	-
Mar 20, 2024	25.25	25.25	25.25	25.25	23.14	-
Mar 19, 2024	25.25	25.25	25.25	25.25	23.14	-
Mar 18, 2024	25.25	25.25	25.25	25.25	23.14	200