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 (%)
May 22, 2024 9.000 9.090 9.000 9.040 16,649 +0.20(+2.26%)
May 21, 2024 8.885 8.893 8.840 8.840 5,179 -0.16(-1.78%)
May 20, 2024 8.975 9.000 8.960 9.000 10,569 +0.14(+1.58%)
May 17, 2024 8.820 8.860 8.820 8.860 7,134 -0.09(-0.96%)
May 16, 2024 8.910 8.946 8.910 8.946 9,897 +0.04(+0.46%)
May 15, 2024 8.910 8.950 8.890 8.905 6,150 +0.06(+0.74%)
May 14, 2024 9.180 9.180 8.840 8.840 8,409 -0.09(-1.01%)
May 13, 2024 8.860 8.930 8.860 8.930 28,571 +0.18(+2.06%)
May 10, 2024 8.570 8.996 8.570 8.750 3,560 +0.02(+0.23%)
May 09, 2024 8.410 8.770 8.410 8.730 11,368 +0.18(+2.11%)
May 08, 2024 8.810 8.810 8.460 8.550 9,771 -0.21(-2.40%)
May 07, 2024 8.800 8.810 8.760 8.760 41,959 +0.02(+0.23%)
May 06, 2024 8.747 8.775 8.730 8.740 28,068 +0.03(+0.34%)
May 03, 2024 8.681 8.729 8.660 8.710 5,999 +0.22(+2.59%)
May 02, 2024 8.443 8.520 8.443 8.490 4,513 -0.02(-0.24%)
May 01, 2024 8.470 8.520 8.455 8.510 6,206 +0.06(+0.71%)
Apr 30, 2024 8.447 8.459 8.405 8.450 30,400 +0.14(+1.68%)
Apr 29, 2024 8.280 8.310 8.270 8.310 21,693 +0.02(+0.24%)
Apr 26, 2024 8.280 8.290 8.250 8.290 36,928 +0.24(+2.98%)
Apr 25, 2024 8.058 8.090 8.000 8.050 71,041 +0.13(+1.64%)
Apr 24, 2024 7.920 8.000 7.901 7.920 34,935 +0.07(+0.89%)
Apr 23, 2024 7.840 7.856 7.800 7.850 35,760 +0.00(+0.00%)
Apr 22, 2024 7.540 7.860 7.540 7.850 21,999 +0.09(+1.16%)
Apr 19, 2024 7.785 7.810 7.750 7.760 10,735 +0.05(+0.65%)
Apr 18, 2024 7.490 7.750 7.490 7.710 36,900 +0.00(+0.00%)
Apr 17, 2024 7.700 7.730 7.670 7.710 142,741 +0.06(+0.78%)
Apr 16, 2024 7.618 7.660 7.590 7.650 47,234 -0.07(-0.91%)
Apr 15, 2024 7.710 7.729 7.660 7.720 13,449 +0.05(+0.65%)
Apr 12, 2024 7.640 7.670 7.580 7.670 5,480 -0.13(-1.67%)
Apr 11, 2024 8.130 8.130 7.760 7.800 17,108 -0.16(-1.97%)
Apr 10, 2024 8.230 8.230 7.880 7.957 11,152 -0.31(-3.71%)
Apr 09, 2024 8.280 8.340 8.240 8.264 16,599 -0.01(-0.07%)
Apr 08, 2024 8.490 8.490 8.190 8.270 11,458 +0.10(+1.22%)
Apr 05, 2024 8.160 8.180 8.120 8.170 20,193 -0.10(-1.23%)
Apr 04, 2024 8.550 8.550 8.210 8.272 12,976 +0.01(+0.14%)
Apr 03, 2024 8.240 8.280 8.200 8.260 15,102 -0.05(-0.60%)
Apr 02, 2024 8.320 8.320 7.990 8.310 55,896 +0.08(+0.97%)
Apr 01, 2024 8.302 8.312 8.230 8.230 11,240 +0.01(+0.06%)
Mar 28, 2024 8.205 8.240 8.180 8.225 105,473 +0.04(+0.55%)
Mar 27, 2024 7.890 8.220 7.890 8.180 7,994 +0.00(+0.00%)
Mar 26, 2024 8.240 8.240 8.160 8.180 18,247 +0.11(+1.36%)
Mar 25, 2024 8.130 8.130 8.070 8.070 15,906 +0.05(+0.62%)
Mar 22, 2024 8.080 8.080 8.000 8.020 11,165 -0.17(-2.02%)
Mar 21, 2024 8.200 8.200 8.150 8.185 7,433 +0.02(+0.18%)
Mar 20, 2024 8.100 8.170 8.070 8.170 6,671 -0.11(-1.33%)
Mar 19, 2024 8.255 8.350 8.255 8.280 11,470 +0.14(+1.72%)
Mar 18, 2024 8.400 8.400 8.105 8.140 11,153 -0.31(-3.67%)
Mar 15, 2024 8.480 8.510 8.450 8.450 9,753 -0.16(-1.86%)
Mar 14, 2024 8.500 8.678 8.480 8.610 26,935 +0.13(+1.53%)
Mar 13, 2024 8.240 8.490 8.240 8.480 18,707 +0.25(+3.04%)
Mar 12, 2024 8.229 8.240 8.160 8.230 29,942 +0.01(+0.12%)
Mar 11, 2024 7.880 8.230 7.880 8.220 9,863 +0.07(+0.86%)
Mar 08, 2024 8.125 8.150 8.090 8.150 7,287 +0.01(+0.12%)
Mar 07, 2024 8.092 8.140 8.092 8.140 8,837 +0.24(+3.04%)
Mar 06, 2024 7.875 7.900 7.850 7.900 11,124 -0.05(-0.63%)
Mar 05, 2024 8.040 8.040 7.950 7.950 9,424 +0.10(+1.27%)
Mar 04, 2024 7.950 8.000 7.850 7.850 12,154 -0.18(-2.27%)
Mar 01, 2024 8.015 8.050 8.000 8.033 10,780 -0.20(-2.40%)
Feb 29, 2024 8.270 8.270 8.230 8.230 28,951 +0.12(+1.42%)
Feb 28, 2024 8.170 8.242 8.115 8.115 8,610 +0.01(+0.06%)
Feb 27, 2024 8.140 8.140 8.085 8.110 30,993 -0.05(-0.61%)
Feb 26, 2024 8.000 8.160 7.970 8.160 8,934 -0.08(-0.93%)
Feb 23, 2024 7.970 8.335 7.970 8.237 27,761 +0.06(+0.71%)
Feb 22, 2024 8.165 8.200 8.100 8.179 17,762 +0.06(+0.73%)
Feb 21, 2024 7.790 8.430 7.790 8.120 36,919 +0.06(+0.74%)
Feb 20, 2024 8.060 8.080 8.030 8.060 11,263 +0.07(+0.88%)
Feb 16, 2024 8.045 8.089 7.990 7.990 21,465 +0.15(+1.91%)
Feb 15, 2024 7.815 7.840 7.800 7.840 31,551 +0.04(+0.49%)
Feb 14, 2024 7.810 7.830 7.500 7.802 45,073 -0.01(-0.10%)
Feb 13, 2024 7.850 7.860 7.800 7.810 45,778 -0.09(-1.14%)
Feb 12, 2024 7.830 7.940 7.830 7.900 6,919 +0.09(+1.15%)
Feb 09, 2024 7.740 7.810 7.721 7.810 13,908 -0.02(-0.26%)
Feb 08, 2024 7.800 7.830 7.800 7.830 24,578 +0.00(+0.00%)
Feb 07, 2024 7.840 7.870 7.820 7.830 261,480 -0.03(-0.38%)
Feb 06, 2024 7.750 7.860 7.750 7.860 94,579 +0.08(+1.03%)
Feb 05, 2024 7.760 7.795 7.720 7.780 25,774 +0.04(+0.46%)
Feb 02, 2024 7.720 7.750 7.706 7.744 18,581 -0.07(-0.85%)
Feb 01, 2024 7.778 7.820 7.776 7.810 23,471 +0.09(+1.17%)
Jan 31, 2024 7.740 7.775 7.720 7.720 16,919 +0.06(+0.78%)
Jan 30, 2024 7.730 7.730 7.600 7.660 16,946 -0.23(-2.92%)
Jan 29, 2024 7.920 7.920 7.830 7.890 16,808 -0.16(-1.99%)
Jan 26, 2024 7.930 8.060 7.930 8.050 14,231 +0.17(+2.16%)
Jan 25, 2024 7.880 7.900 7.867 7.880 19,552 -0.17(-2.11%)
Jan 24, 2024 8.040 8.050 7.981 8.050 21,784 +0.21(+2.68%)
Jan 23, 2024 7.790 7.850 7.731 7.840 51,840 +0.02(+0.26%)
Jan 22, 2024 7.843 7.860 7.818 7.820 26,965 -0.15(-1.94%)
Jan 19, 2024 7.871 8.010 7.871 7.975 12,130 +0.08(+1.05%)
Jan 18, 2024 7.893 7.910 7.840 7.892 43,873 +0.00(+0.03%)
Jan 17, 2024 7.800 7.890 7.800 7.890 131,797 -0.17(-2.11%)
Jan 16, 2024 8.060 8.120 8.040 8.060 46,982 -0.04(-0.49%)
Jan 12, 2024 8.170 8.190 8.090 8.100 12,575 -0.06(-0.74%)
Jan 11, 2024 8.110 8.165 8.110 8.160 16,371 -0.05(-0.61%)
Jan 10, 2024 8.240 8.269 8.200 8.210 14,906 -0.16(-1.91%)
Jan 09, 2024 8.420 8.420 8.310 8.370 96,802 +0.00(+0.00%)
Jan 08, 2024 8.363 8.370 8.260 8.370 27,203 +0.00(+0.03%)
Jan 05, 2024 8.250 8.367 8.250 8.367 10,480 +0.02(+0.21%)
Jan 04, 2024 8.320 8.350 8.310 8.350 20,786 +0.00(+0.00%)
Jan 03, 2024 8.400 8.400 8.290 8.350 40,006 +0.03(+0.36%)
Jan 02, 2024 8.425 8.523 8.320 8.320 22,296 -0.09(-1.07%)
Dec 29, 2023 8.492 8.492 8.390 8.410 15,833 +0.08(+0.93%)
Dec 28, 2023 8.340 8.360 8.310 8.332 20,538 -0.04(-0.45%)
Dec 27, 2023 8.350 8.390 8.332 8.370 23,806 +0.17(+2.07%)
Dec 26, 2023 7.960 8.230 7.960 8.200 17,385 +0.02(+0.24%)
Dec 22, 2023 8.190 8.200 8.110 8.180 23,805 +0.18(+2.25%)
Dec 21, 2023 8.090 8.090 7.940 8.000 86,988 +0.22(+2.83%)
Dec 20, 2023 7.820 7.910 7.780 7.780 15,081 -0.26(-3.23%)
Dec 19, 2023 7.900 8.040 7.900 8.040 15,628 +0.16(+2.03%)
Dec 18, 2023 7.850 7.890 7.820 7.880 17,095 +0.03(+0.38%)
Dec 15, 2023 7.854 7.880 7.840 7.850 21,275 +0.13(+1.68%)
Dec 14, 2023 7.751 7.800 7.680 7.720 30,383 +0.17(+2.25%)
Dec 13, 2023 7.420 7.550 7.420 7.550 41,575 +0.02(+0.27%)
Dec 12, 2023 7.470 7.530 7.450 7.530 103,582 +0.04(+0.53%)
Dec 11, 2023 7.445 7.490 7.360 7.490 58,513 +0.17(+2.32%)
Dec 08, 2023 7.325 7.340 7.295 7.320 36,417 -0.03(-0.41%)
Dec 07, 2023 7.450 7.450 7.320 7.350 65,997 -0.20(-2.65%)
Dec 06, 2023 7.500 7.610 7.400 7.550 125,564 +0.77(+11.36%)
Dec 05, 2023 6.610 6.780 6.610 6.780 222,999 +0.35(+5.44%)
Dec 04, 2023 6.440 6.570 6.400 6.430 43,841 -0.18(-2.72%)
Dec 01, 2023 6.628 6.628 6.511 6.610 32,332 +0.21(+3.24%)
Nov 30, 2023 6.310 6.500 6.310 6.402 42,286 -0.08(-1.20%)
Nov 29, 2023 6.468 6.510 6.468 6.480 38,653 -0.15(-2.26%)
Nov 28, 2023 6.950 6.950 6.590 6.630 28,572 +0.00(+0.00%)
Nov 27, 2023 6.668 6.780 6.630 6.630 31,639 -0.02(-0.30%)
Nov 24, 2023 6.530 6.780 6.530 6.650 6,819 -0.09(-1.34%)
Nov 22, 2023 6.700 6.790 6.700 6.740 57,223 +0.27(+4.17%)
Nov 21, 2023 6.579 6.580 6.460 6.470 66,899 +0.05(+0.78%)
Nov 20, 2023 6.360 6.460 6.360 6.420 33,718 +0.06(+0.94%)
Nov 17, 2023 6.473 6.510 6.360 6.360 28,706 -0.03(-0.47%)
Nov 16, 2023 6.390 6.410 6.370 6.390 39,077 -0.19(-2.89%)
Nov 15, 2023 6.520 6.580 6.490 6.580 38,250 +0.20(+3.13%)
Nov 14, 2023 6.340 6.400 6.340 6.380 107,821 +0.09(+1.43%)
Nov 13, 2023 6.275 6.325 6.250 6.290 65,071 -0.09(-1.41%)
Nov 10, 2023 6.345 6.385 6.310 6.380 99,412 +0.16(+2.49%)
Nov 09, 2023 6.220 6.370 6.200 6.225 72,755 -0.04(-0.72%)
Nov 08, 2023 6.228 6.280 6.210 6.270 50,064 +0.05(+0.80%)
Nov 07, 2023 6.225 6.250 6.220 6.220 55,412 -0.21(-3.34%)
Nov 06, 2023 6.770 6.770 6.420 6.435 51,364 -0.04(-0.54%)
Nov 03, 2023 6.468 6.510 6.460 6.470 64,848 +0.13(+2.05%)
Nov 02, 2023 6.360 6.370 6.340 6.340 52,737 +0.10(+1.60%)
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.