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 )

8.730 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 3, 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, 2023 9.300 9.300 9.160 9.180 33,988 +0.10(+1.10%)
Jan 30, 2023 9.165 9.200 9.080 9.080 28,969 -0.16(-1.73%)
Jan 27, 2023 9.220 9.248 9.220 9.240 17,531 +0.00(+0.00%)
Jan 26, 2023 9.220 9.280 9.220 9.240 16,166 -0.13(-1.39%)
Jan 25, 2023 9.295 9.380 9.285 9.370 8,745 +0.01(+0.11%)
Jan 24, 2023 9.340 9.400 9.320 9.360 14,157 +0.02(+0.21%)
Jan 23, 2023 9.310 9.344 9.290 9.340 21,356 +0.03(+0.34%)
Jan 20, 2023 9.210 9.340 9.170 9.309 15,455 +0.24(+2.63%)
Jan 19, 2023 9.020 9.100 9.014 9.070 18,994 +0.12(+1.34%)
Jan 18, 2023 8.985 8.990 8.930 8.950 19,008 -0.06(-0.67%)
Jan 17, 2023 9.000 9.080 8.920 9.010 14,361 +0.30(+3.44%)
Jan 13, 2023 8.735 8.780 8.670 8.710 7,612 -0.03(-0.34%)
Jan 12, 2023 8.917 8.917 8.730 8.740 22,449 +0.00(+0.00%)
Jan 11, 2023 8.660 8.740 8.650 8.740 293,689 +0.09(+1.04%)
Jan 10, 2023 8.700 8.700 8.590 8.650 81,694 +0.19(+2.25%)
Jan 09, 2023 8.850 8.850 8.460 8.460 26,432 -0.08(-0.94%)
Jan 06, 2023 8.460 8.570 8.430 8.540 12,426 +0.07(+0.83%)
Jan 05, 2023 8.450 8.490 8.420 8.470 25,943 -0.15(-1.74%)
Jan 04, 2023 8.570 8.640 8.550 8.620 54,141 +0.11(+1.29%)
Jan 03, 2023 8.550 8.550 8.480 8.510 17,531 -0.19(-2.18%)
Dec 30, 2022 8.745 8.780 8.700 8.700 20,674 -0.08(-0.91%)
Dec 29, 2022 8.550 8.780 8.550 8.780 27,002 -0.09(-1.01%)
Dec 28, 2022 9.000 9.050 8.790 8.870 47,729 +0.29(+3.38%)
Dec 27, 2022 9.090 9.090 8.552 8.580 54,980 -0.11(-1.21%)
Dec 23, 2022 8.670 8.710 8.630 8.685 11,392 +0.10(+1.11%)
Dec 22, 2022 8.670 8.670 8.490 8.590 41,032 +0.14(+1.72%)
Dec 21, 2022 8.495 8.520 8.300 8.445 24,470 -0.03(-0.30%)
Dec 20, 2022 8.600 8.605 8.430 8.470 53,471 +0.07(+0.83%)
Dec 19, 2022 8.730 8.730 8.400 8.400 27,481 -0.05(-0.59%)
Dec 16, 2022 8.417 8.620 8.310 8.450 35,548 -0.07(-0.82%)
Dec 15, 2022 8.580 8.580 8.440 8.520 9,504 -0.12(-1.39%)
Dec 14, 2022 8.650 8.675 8.600 8.640 26,032 +0.00(+0.00%)
Dec 13, 2022 8.730 8.790 8.610 8.640 35,658 +0.40(+4.85%)
Dec 12, 2022 8.170 8.270 8.160 8.240 27,820 +0.11(+1.35%)
Dec 09, 2022 8.000 8.210 8.000 8.130 23,266 +0.29(+3.70%)
Dec 08, 2022 7.835 7.870 7.790 7.840 24,171 +0.14(+1.82%)
Dec 07, 2022 7.430 7.760 7.430 7.700 46,833 -0.09(-1.16%)
Dec 06, 2022 7.810 7.820 7.760 7.790 52,308 +0.19(+2.50%)
Dec 05, 2022 7.630 7.650 7.580 7.600 25,073 -0.19(-2.44%)
Dec 02, 2022 7.740 7.790 7.700 7.790 20,770 -0.04(-0.51%)
Dec 01, 2022 7.850 7.880 7.830 7.830 21,274 -0.03(-0.38%)
Nov 30, 2022 7.850 7.890 7.790 7.860 43,609 +0.15(+1.95%)
Nov 29, 2022 7.970 7.970 7.670 7.710 44,617 +0.05(+0.72%)
Nov 28, 2022 7.320 7.690 7.320 7.655 82,422 +0.02(+0.20%)
Nov 25, 2022 7.320 7.650 7.320 7.640 58,317 -0.08(-1.04%)
Nov 23, 2022 7.690 7.720 7.650 7.720 21,484 -0.06(-0.77%)
Nov 22, 2022 7.480 7.780 7.480 7.780 22,755 +0.08(+1.04%)
Nov 21, 2022 7.746 7.790 7.690 7.700 15,819 -0.04(-0.52%)
Nov 18, 2022 7.760 7.770 7.700 7.740 11,265 +0.04(+0.45%)
Nov 17, 2022 7.750 7.750 7.601 7.705 18,742 +0.00(+0.06%)
Nov 16, 2022 7.730 7.760 7.690 7.700 18,701 -0.03(-0.39%)
Nov 15, 2022 7.790 7.850 7.690 7.730 21,068 +0.08(+1.05%)
Nov 14, 2022 7.625 7.650 7.610 7.650 13,678 +0.03(+0.36%)
Nov 11, 2022 7.610 7.710 7.590 7.623 28,887 +0.27(+3.71%)
Nov 10, 2022 7.320 7.380 7.295 7.350 44,836 +0.26(+3.67%)
Nov 09, 2022 7.130 7.180 7.070 7.090 80,228 -0.07(-0.98%)
Nov 08, 2022 7.180 7.230 7.160 7.160 128,959 -0.04(-0.56%)
Nov 07, 2022 7.185 7.220 7.170 7.200 51,432 +0.05(+0.70%)
Nov 04, 2022 7.060 7.160 7.032 7.150 53,162 +0.32(+4.61%)
Nov 03, 2022 6.820 6.850 6.810 6.835 58,218 -0.04(-0.65%)
Nov 02, 2022 6.960 6.960 6.820 6.880 53,253 +0.03(+0.44%)
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.