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, 2022 6.050 6.130 6.050 6.130 30,564 +0.25(+4.25%)
Jan 28, 2022 6.100 6.100 5.850 5.880 25,237 -0.10(-1.67%)
Jan 27, 2022 5.950 6.000 5.940 5.980 40,604 +0.01(+0.17%)
Jan 26, 2022 6.014 6.080 5.950 5.970 50,274 -0.04(-0.67%)
Jan 25, 2022 5.960 6.150 5.950 6.010 76,485 +0.08(+1.26%)
Jan 24, 2022 5.930 6.000 5.850 5.935 41,170 -0.12(-2.06%)
Jan 21, 2022 6.090 6.095 5.800 6.060 38,802 +0.12(+2.02%)
Jan 20, 2022 5.990 6.030 5.930 5.940 55,492 -0.08(-1.33%)
Jan 19, 2022 5.960 6.130 5.840 6.020 47,981 +0.01(+0.17%)
Jan 18, 2022 5.915 6.100 5.900 6.010 21,694 +0.01(+0.17%)
Jan 14, 2022 6.000 0 +0.06(+1.01%)
Jan 13, 2022 5.780 5.990 5.780 5.940 29,677 -0.03(-0.50%)
Jan 12, 2022 6.140 6.140 5.925 5.970 42,345 +0.03(+0.51%)
Jan 11, 2022 5.940 5.940 5.820 5.940 113,197 +0.03(+0.51%)
Jan 10, 2022 5.900 5.920 5.870 5.910 49,938 +0.10(+1.72%)
Jan 07, 2022 5.980 5.980 5.782 5.810 22,134 +0.02(+0.43%)
Jan 06, 2022 5.785 5.820 5.760 5.785 87,337 +0.04(+0.61%)
Jan 05, 2022 5.810 5.830 5.750 5.750 54,599 -0.21(-3.52%)
Jan 04, 2022 5.800 5.960 5.795 5.960 142,812 +0.17(+2.94%)
Jan 03, 2022 5.740 5.790 5.740 5.790 35,059 +0.09(+1.58%)
Dec 31, 2021 5.680 5.920 5.672 5.700 32,457 -0.05(-0.87%)
Dec 30, 2021 5.730 5.760 5.710 5.750 82,899 +0.02(+0.31%)
Dec 29, 2021 5.715 5.780 5.680 5.732 63,939 +0.06(+1.10%)
Dec 28, 2021 5.640 5.690 5.580 5.670 63,142 +0.05(+0.89%)
Dec 27, 2021 5.650 5.650 5.560 5.620 88,821 +0.01(+0.18%)
Dec 23, 2021 5.785 5.785 5.530 5.610 76,345 +0.10(+1.86%)
Dec 22, 2021 5.450 5.540 5.400 5.508 124,046 -0.07(-1.21%)
Dec 21, 2021 5.560 5.615 5.450 5.575 254,054 +0.12(+2.11%)
Dec 20, 2021 5.500 5.530 5.440 5.460 129,717 -0.14(-2.50%)
Dec 17, 2021 5.591 5.660 5.580 5.600 82,834 +0.03(+0.54%)
Dec 16, 2021 5.602 5.790 5.530 5.570 97,703 +0.03(+0.54%)
Dec 15, 2021 5.530 5.580 5.410 5.540 70,075 +0.00(+0.00%)
Dec 14, 2021 5.240 5.690 5.240 5.540 153,246 -0.01(-0.18%)
Dec 13, 2021 5.380 5.640 5.380 5.550 75,854 -0.14(-2.46%)
Dec 10, 2021 5.900 5.900 5.680 5.690 49,555 +0.00(+0.00%)
Dec 09, 2021 5.713 5.790 5.670 5.690 60,244 +0.03(+0.53%)
Dec 08, 2021 5.650 5.700 5.560 5.660 84,477 +0.01(+0.18%)
Dec 07, 2021 5.770 5.810 5.638 5.650 181,844 -0.02(-0.35%)
Dec 06, 2021 5.492 5.770 5.492 5.670 67,470 +0.10(+1.77%)
Dec 03, 2021 5.330 5.780 5.330 5.572 47,283 -0.13(-2.25%)
Dec 02, 2021 5.569 5.710 5.555 5.700 195,939 +0.09(+1.60%)
Dec 01, 2021 5.615 5.650 5.580 5.610 155,902 +0.00(+0.00%)
Nov 30, 2021 5.570 5.610 5.280 5.610 369,064 -0.04(-0.71%)
Nov 29, 2021 5.675 5.675 5.650 5.650 127,642 -0.10(-1.74%)
Nov 26, 2021 5.840 5.980 5.740 5.750 23,682 -0.34(-5.58%)
Nov 24, 2021 6.000 6.090 5.950 6.090 25,579 +0.04(+0.66%)
Nov 23, 2021 6.070 6.070 5.990 6.050 37,742 -0.03(-0.49%)
Nov 22, 2021 6.100 6.120 6.060 6.080 44,994 -0.05(-0.82%)
Nov 19, 2021 6.140 6.165 5.850 6.130 19,656 -0.15(-2.39%)
Nov 18, 2021 6.300 6.300 6.270 6.280 119,398 -0.05(-0.79%)
Nov 17, 2021 6.540 6.540 6.330 6.330 43,696 -0.06(-0.94%)
Nov 16, 2021 6.400 6.400 6.360 6.390 60,249 +0.07(+1.11%)
Nov 15, 2021 6.340 6.340 6.310 6.320 36,623 -0.08(-1.25%)
Nov 12, 2021 6.421 6.421 6.370 6.400 11,299 -0.07(-1.08%)
Nov 11, 2021 6.425 6.470 6.380 6.470 56,433 +0.11(+1.73%)
Nov 10, 2021 6.040 6.360 56,235 +0.01(+0.16%)
Nov 09, 2021 6.420 6.440 6.350 6.350 41,715 -0.14(-2.16%)
Nov 08, 2021 6.440 6.640 6.400 6.490 10,550 +0.20(+3.18%)
Nov 05, 2021 6.300 6.330 6.290 6.290 58,429 +0.04(+0.64%)
Nov 04, 2021 6.100 6.300 6.100 6.250 77,806 -0.03(-0.48%)
Nov 03, 2021 6.245 6.320 6.210 6.280 52,271 +0.08(+1.29%)
Nov 02, 2021 6.200 6.240 6.200 6.200 18,248 -0.17(-2.67%)
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.