Solvay SA (SLVYY)
OTCMKTS · Delayed Price · Currency is USD
3.010
-0.030 (-0.99%)
Jun 2, 2026, 11:47 AM EST
SLVYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 3.03 | 3.06 | 3.01 | 3.02 | 3.02 | -0.66% | 14,060 |
| Jun 1, 2026 | 3.05 | 3.05 | 3.03 | 3.04 | 3.04 | 2.80% | 9,440 |
| May 29, 2026 | 2.96 | 2.97 | 2.95 | 2.96 | 2.96 | -1.33% | 11,655 |
| May 28, 2026 | 2.97 | 3.00 | 2.96 | 3.00 | 3.00 | 0.57% | 7,685 |
| May 27, 2026 | 3.02 | 3.02 | 2.97 | 2.98 | 2.98 | -0.23% | 16,026 |
| May 26, 2026 | 2.98 | 2.99 | 2.98 | 2.99 | 2.99 | 0.34% | 29,921 |
| May 22, 2026 | 2.98 | 3.01 | 2.98 | 2.98 | 2.98 | 1.09% | 3,308 |
| May 21, 2026 | 2.92 | 2.95 | 2.92 | 2.95 | 2.95 | 2.01% | 12,640 |
| May 20, 2026 | 2.92 | 2.92 | 2.89 | 2.89 | 2.89 | -0.17% | 22,519 |
| May 19, 2026 | 2.89 | 2.90 | 2.88 | 2.90 | 2.90 | -1.70% | 7,661 |
| May 18, 2026 | 3.06 | 3.08 | 3.02 | 3.03 | 2.95 | 1.00% | 9,001 |
| May 15, 2026 | 3.05 | 3.05 | 2.99 | 3.00 | 2.92 | -4.76% | 28,149 |
| May 14, 2026 | 3.16 | 3.16 | 3.15 | 3.15 | 3.06 | - | 16,293 |
| May 13, 2026 | 3.13 | 3.15 | 3.09 | 3.15 | 3.06 | 1.42% | 45,900 |
| May 12, 2026 | 3.06 | 3.11 | 3.06 | 3.11 | 3.02 | 0.19% | 4,058 |
| May 11, 2026 | 3.11 | 3.16 | 3.01 | 3.10 | 3.01 | 1.97% | 10,503 |
| May 8, 2026 | 3.08 | 3.08 | 3.04 | 3.04 | 2.95 | -0.33% | 9,232 |
| May 7, 2026 | 3.03 | 3.09 | 3.02 | 3.05 | 2.96 | -8.41% | 38,269 |
| May 6, 2026 | 3.33 | 3.36 | 3.33 | 3.33 | 3.24 | 2.15% | 24,492 |
| May 5, 2026 | 3.26 | 3.28 | 3.26 | 3.26 | 3.17 | 1.88% | 8,647 |
| May 4, 2026 | 3.25 | 3.25 | 3.20 | 3.20 | 3.11 | -0.68% | 3,519 |
| May 1, 2026 | 3.22 | 3.23 | 3.22 | 3.22 | 3.13 | 0.06% | 106,192 |
| Apr 30, 2026 | 3.17 | 3.22 | 3.17 | 3.22 | 3.13 | 1.77% | 2,854 |
| Apr 29, 2026 | 3.20 | 3.20 | 3.12 | 3.16 | 3.08 | 0.44% | 3,993 |
| Apr 28, 2026 | 3.14 | 3.16 | 3.13 | 3.15 | 3.06 | -0.63% | 5,378 |
| Apr 27, 2026 | 3.20 | 3.21 | 3.17 | 3.17 | 3.08 | 0.63% | 2,045 |
| Apr 24, 2026 | 3.15 | 3.18 | 3.14 | 3.15 | 3.06 | 0.32% | 711,738 |
| Apr 23, 2026 | 3.20 | 3.20 | 3.13 | 3.14 | 3.05 | -1.26% | 263,678 |
| Apr 22, 2026 | 3.21 | 3.21 | 3.17 | 3.18 | 3.09 | 0.79% | 22,781 |
| Apr 21, 2026 | 3.18 | 3.20 | 3.16 | 3.16 | 3.07 | -2.02% | 8,364 |
| Apr 20, 2026 | 3.22 | 3.23 | 3.21 | 3.22 | 3.13 | -0.16% | 48,906 |
| Apr 17, 2026 | 3.23 | 3.25 | 3.20 | 3.23 | 3.13 | 1.96% | 158,947 |
| Apr 16, 2026 | 3.20 | 3.20 | 3.14 | 3.16 | 3.07 | 1.05% | 74,468 |
| Apr 15, 2026 | 3.12 | 3.15 | 3.10 | 3.13 | 3.04 | -0.95% | 45,845 |
| Apr 14, 2026 | 3.21 | 3.22 | 3.15 | 3.16 | 3.07 | -2.47% | 62,951 |
| Apr 13, 2026 | 3.27 | 3.27 | 3.19 | 3.24 | 3.15 | -0.92% | 65,633 |
| Apr 10, 2026 | 3.20 | 3.30 | 3.20 | 3.27 | 3.18 | 3.81% | 23,103 |
| Apr 9, 2026 | 3.07 | 3.17 | 3.07 | 3.15 | 3.06 | 0.32% | 59,906 |
| Apr 8, 2026 | 3.10 | 3.15 | 3.10 | 3.14 | 3.05 | 2.72% | 19,267 |
| Apr 7, 2026 | 3.05 | 3.07 | 3.04 | 3.06 | 2.97 | -0.10% | 24,334 |
| Apr 6, 2026 | 2.96 | 3.10 | 2.96 | 3.06 | 2.97 | 0.32% | 8,591 |
| Apr 2, 2026 | 3.08 | 3.08 | 3.05 | 3.05 | 2.96 | -0.32% | 10,714 |
| Apr 1, 2026 | 3.06 | 3.07 | 2.99 | 3.06 | 2.97 | 0.33% | 19,593 |
| Mar 31, 2026 | 3.01 | 3.05 | 3.00 | 3.05 | 2.96 | 2.01% | 12,717 |
| Mar 30, 2026 | 2.90 | 2.99 | 2.90 | 2.99 | 2.91 | -0.33% | 20,611 |
| Mar 27, 2026 | 3.02 | 3.05 | 2.96 | 3.00 | 2.92 | 0.67% | 18,028 |
| Mar 26, 2026 | 2.85 | 2.98 | 2.85 | 2.98 | 2.90 | 0.34% | 16,785 |
| Mar 25, 2026 | 2.96 | 3.00 | 2.96 | 2.97 | 2.89 | 2.77% | 19,398 |
| Mar 24, 2026 | 2.85 | 2.92 | 2.85 | 2.89 | 2.81 | 1.23% | 38,899 |
| Mar 23, 2026 | 2.84 | 2.87 | 2.78 | 2.86 | 2.78 | 3.25% | 26,233 |