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 )

9.040 +0.200 (+2.26%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 22, 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 29, 2021 6.340 6.340 6.050 6.320 22,600 -0.14(-2.17%)
Jan 28, 2021 6.450 6.510 6.404 6.460 18,462 +0.01(+0.16%)
Jan 27, 2021 6.460 6.510 6.390 6.450 31,971 +0.02(+0.31%)
Jan 26, 2021 6.500 6.510 6.420 6.430 37,565 -0.01(-0.16%)
Jan 25, 2021 6.370 6.460 6.330 6.440 30,867 +0.00(+0.00%)
Jan 22, 2021 6.480 6.480 6.330 6.440 19,700 -0.16(-2.42%)
Jan 21, 2021 6.605 6.605 6.550 6.600 48,266 +0.08(+1.23%)
Jan 20, 2021 6.462 6.520 6.450 6.520 32,223 +0.10(+1.56%)
Jan 19, 2021 6.380 6.450 6.380 6.420 76,165 +0.18(+2.97%)
Jan 15, 2021 6.445 6.445 6.200 6.235 7,900 -0.03(-0.56%)
Jan 14, 2021 6.260 6.390 6.260 6.270 27,462 +0.05(+0.80%)
Jan 13, 2021 6.185 6.240 6.185 6.220 13,085 +0.12(+1.97%)
Jan 12, 2021 6.190 6.190 6.050 6.100 50,352 +0.16(+2.69%)
Jan 11, 2021 5.920 5.960 5.890 5.940 15,686 -0.04(-0.67%)
Jan 08, 2021 5.920 6.000 5.870 5.980 28,900 +0.08(+1.36%)
Jan 07, 2021 5.906 5.960 5.900 5.900 25,076 -0.01(-0.17%)
Jan 06, 2021 5.930 6.000 5.910 5.910 53,217 -0.06(-1.01%)
Jan 05, 2021 6.000 6.000 5.901 5.970 31,606 +0.28(+4.92%)
Jan 04, 2021 5.760 5.780 5.620 5.690 39,183 +0.14(+2.52%)
Dec 31, 2020 5.550 5.550 5.550 25,074 -0.03(-0.54%)
Dec 30, 2020 5.600 5.600 5.560 5.580 25,074 +0.08(+1.45%)
Dec 29, 2020 5.520 5.550 5.500 5.500 20,870 -0.04(-0.72%)
Dec 28, 2020 5.555 5.558 5.520 5.540 25,755 -0.06(-1.07%)
Dec 24, 2020 5.565 5.600 5.520 5.600 20,100 +0.08(+1.45%)
Dec 23, 2020 5.521 5.599 5.520 5.520 24,009 +0.01(+0.18%)
Dec 22, 2020 5.500 5.540 5.468 5.510 23,276 -0.09(-1.61%)
Dec 21, 2020 5.650 5.650 5.500 5.600 28,864 -0.12(-2.10%)
Dec 18, 2020 5.640 5.730 5.640 5.720 27,800 +0.04(+0.70%)
Dec 17, 2020 5.690 5.710 5.680 5.680 21,594 -0.08(-1.39%)
Dec 16, 2020 5.795 5.800 5.760 5.760 20,152 -0.01(-0.17%)
Dec 15, 2020 5.800 5.800 5.750 5.770 26,009 -0.05(-0.86%)
Dec 14, 2020 5.835 5.835 5.800 5.820 21,428 +0.06(+0.95%)
Dec 11, 2020 5.785 5.803 5.760 5.765 12,200 -0.04(-0.60%)
Dec 10, 2020 5.665 5.820 5.665 5.800 57,709 +0.08(+1.42%)
Dec 09, 2020 5.730 5.770 5.690 5.719 21,112 -0.01(-0.21%)
Dec 08, 2020 5.790 5.790 5.570 5.731 41,140 -0.12(-2.03%)
Dec 07, 2020 5.890 5.890 5.810 5.850 7,438 -0.04(-0.68%)
Dec 04, 2020 5.710 5.890 5.710 5.890 72,900 +0.08(+1.38%)
Dec 03, 2020 5.870 5.870 5.760 5.810 34,161 +0.01(+0.17%)
Dec 02, 2020 5.740 5.820 5.720 5.800 33,499 +0.10(+1.75%)
Dec 01, 2020 5.830 5.830 5.690 5.700 28,213 -0.03(-0.52%)
Nov 30, 2020 5.950 5.950 5.700 5.730 38,513 -0.31(-5.21%)
Nov 27, 2020 6.120 6.120 5.990 6.045 4,700 -0.04(-0.58%)
Nov 25, 2020 5.930 6.080 5.930 6.080 40,400 +0.14(+2.36%)
Nov 24, 2020 5.968 5.968 5.860 5.940 43,177 +0.17(+2.86%)
Nov 23, 2020 5.930 5.930 5.750 5.775 19,739 -0.17(-2.94%)
Nov 20, 2020 5.905 5.950 5.900 5.950 16,800 -0.09(-1.49%)
Nov 19, 2020 6.050 6.050 6.000 6.040 18,151 -0.02(-0.33%)
Nov 18, 2020 6.045 6.090 6.020 6.060 36,044 +0.36(+6.32%)
Nov 17, 2020 5.705 5.780 5.600 5.700 39,067 +0.23(+4.20%)
Nov 16, 2020 5.650 5.650 5.410 5.470 35,785 -0.18(-3.19%)
Nov 13, 2020 5.475 5.650 5.450 5.650 149,500 +0.01(+0.18%)
Nov 12, 2020 5.540 5.699 5.540 5.640 19,348 -0.07(-1.23%)
Nov 11, 2020 5.520 5.790 5.520 5.710 62,449 +0.44(+8.35%)
Nov 10, 2020 5.300 5.300 5.090 5.270 181,835 +0.27(+5.40%)
Nov 09, 2020 4.900 5.040 4.850 5.000 135,468 +0.02(+0.45%)
Nov 06, 2020 4.980 5.000 4.950 4.978 53,500 +0.05(+1.07%)
Nov 05, 2020 4.891 4.960 4.891 4.925 77,608 -0.05(-0.96%)
Nov 04, 2020 4.960 5.010 4.880 4.973 240,173 +0.12(+2.53%)
Nov 03, 2020 4.750 4.850 4.750 4.850 115,591 +0.21(+4.53%)
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.