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

Swire Pacific Ltd Cl ADR (OP: SWRAY )

8.820 -0.220 (-2.43%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 23, 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 (%)
Jan 31, 2018 10.21 10.21 10.02 10.13 49,322 -0.07(-0.69%)
Jan 30, 2018 9.960 10.26 9.960 10.20 53,193 +0.02(+0.20%)
Jan 29, 2018 10.28 10.28 10.02 10.18 10,288 -0.06(-0.59%)
Jan 26, 2018 10.36 10.36 10.18 10.24 7,087 +0.12(+1.19%)
Jan 25, 2018 10.00 10.18 10.00 10.12 6,594 -0.07(-0.69%)
Jan 24, 2018 10.38 10.38 10.06 10.19 27,450 -0.04(-0.39%)
Jan 23, 2018 10.12 10.23 10.01 10.23 20,079 +0.09(+0.89%)
Jan 22, 2018 10.20 10.20 10.05 10.14 7,374 +0.08(+0.80%)
Jan 19, 2018 10.16 10.16 10.02 10.06 6,176 +0.10(+0.95%)
Jan 18, 2018 10.13 10.13 9.900 9.965 31,497 -0.13(-1.34%)
Jan 17, 2018 9.970 10.10 9.970 10.10 11,727 +0.11(+1.10%)
Jan 16, 2018 10.09 10.13 9.820 9.990 12,452 +0.09(+0.86%)
Jan 12, 2018 9.905 9.905 9.905 0 +0.03(+0.30%)
Jan 11, 2018 9.900 9.770 9.875 8,949 -0.09(-0.85%)
Jan 10, 2018 10.00 10.00 9.950 9.960 17,882 -0.12(-1.19%)
Jan 09, 2018 10.08 10.12 9.830 10.08 29,595 +0.16(+1.61%)
Jan 08, 2018 9.930 9.930 9.880 9.920 64,993 +0.04(+0.40%)
Jan 05, 2018 9.570 9.950 9.455 9.880 41,922 +0.53(+5.67%)
Jan 04, 2018 9.350 9.360 9.330 9.350 77,628 +0.04(+0.43%)
Jan 03, 2018 9.340 9.340 9.180 9.310 29,493 +0.08(+0.81%)
Jan 02, 2018 9.310 9.310 9.220 9.235 19,641 +0.05(+0.54%)
Dec 29, 2017 9.185 9.185 9.185 0 -0.01(-0.11%)
Dec 28, 2017 9.165 9.200 9.140 9.195 57,139 -0.00(-0.05%)
Dec 27, 2017 9.220 9.240 9.190 9.200 33,929 +0.09(+1.04%)
Dec 26, 2017 9.132 9.180 9.100 9.105 25,450 -0.14(-1.51%)
Dec 22, 2017 9.100 9.245 9.100 9.245 20,279 +0.09(+1.04%)
Dec 21, 2017 9.210 9.400 9.150 9.150 18,819 -0.06(-0.65%)
Dec 20, 2017 9.140 9.245 9.140 9.210 57,547 -0.02(-0.27%)
Dec 19, 2017 9.200 9.409 9.200 9.235 43,681 -0.09(-0.91%)
Dec 18, 2017 9.265 9.349 9.200 9.320 26,588 +0.00(+0.00%)
Dec 15, 2017 9.160 9.430 9.160 9.320 23,575 -0.07(-0.77%)
Dec 14, 2017 9.395 9.430 9.360 9.393 16,415 +0.05(+0.56%)
Dec 13, 2017 9.210 9.430 9.210 9.340 34,171 +0.16(+1.74%)
Dec 12, 2017 9.280 9.320 9.160 9.180 28,317 -0.18(-1.87%)
Dec 11, 2017 9.295 9.430 9.280 9.355 11,622 -0.07(-0.80%)
Dec 08, 2017 9.290 9.450 9.270 9.430 14,701 +0.03(+0.32%)
Dec 07, 2017 9.550 9.570 9.280 9.400 15,420 -0.09(-1.00%)
Dec 06, 2017 9.650 9.650 9.330 9.495 28,465 -0.08(-0.78%)
Dec 05, 2017 9.695 9.726 9.510 9.570 17,434 -0.02(-0.21%)
Dec 04, 2017 9.490 9.620 9.490 9.590 9,930 -0.05(-0.57%)
Dec 01, 2017 9.550 9.910 9.550 9.645 10,687 +0.09(+0.99%)
Nov 30, 2017 9.510 9.600 9.500 9.550 21,626 +0.02(+0.16%)
Nov 29, 2017 9.480 9.605 9.470 9.535 8,104 -0.05(-0.52%)
Nov 28, 2017 9.625 9.750 9.500 9.585 36,994 -0.01(-0.10%)
Nov 27, 2017 9.510 9.710 9.510 9.595 10,018 +0.04(+0.37%)
Nov 24, 2017 9.730 9.730 9.498 9.560 3,835 +0.03(+0.31%)
Nov 22, 2017 9.500 9.530 9.450 9.530 33,174 -0.01(-0.10%)
Nov 21, 2017 9.390 9.720 9.390 9.540 36,072 -0.09(-0.93%)
Nov 20, 2017 9.360 9.730 9.360 9.630 25,294 +0.15(+1.58%)
Nov 17, 2017 9.470 9.560 9.350 9.480 12,562 -0.10(-1.04%)
Nov 16, 2017 9.680 9.680 9.520 9.580 6,348 -0.04(-0.36%)
Nov 15, 2017 9.634 9.760 9.570 9.615 10,176 -0.02(-0.21%)
Nov 14, 2017 9.750 9.750 9.550 9.635 11,812 -0.20(-1.98%)
Nov 13, 2017 9.830 9.830 9.760 9.830 4,786 +0.02(+0.20%)
Nov 10, 2017 9.910 9.910 9.800 9.810 4,951 -0.19(-1.90%)
Nov 09, 2017 9.753 10.05 9.753 10.00 7,194 -0.10(-0.99%)
Nov 08, 2017 10.13 10.13 9.870 10.10 6,245 +0.16(+1.61%)
Nov 07, 2017 9.950 10.06 9.870 9.940 11,615 -0.05(-0.50%)
Nov 06, 2017 9.895 10.01 9.895 9.990 2,569 +0.13(+1.32%)
Nov 03, 2017 9.875 10.02 9.740 9.860 4,195 -0.17(-1.69%)
Nov 02, 2017 9.750 10.10 9.750 10.03 7,166 -0.05(-0.50%)
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.