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 UNCHANGED
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 (%)
Oct 31, 2019 9.330 9.525 9.330 9.480 43,655 +0.13(+1.39%)
Oct 30, 2019 9.320 9.360 9.280 9.350 34,462 +0.03(+0.32%)
Oct 29, 2019 9.446 9.450 9.300 9.320 35,329 -0.19(-2.00%)
Oct 28, 2019 9.550 9.550 9.450 9.510 32,944 +0.11(+1.17%)
Oct 25, 2019 9.345 9.430 9.300 9.400 68,000 +0.03(+0.32%)
Oct 24, 2019 9.415 9.550 9.340 9.370 36,497 +0.05(+0.54%)
Oct 23, 2019 9.460 9.460 9.239 9.320 58,369 +0.04(+0.43%)
Oct 22, 2019 9.350 9.420 9.250 9.280 131,327 +0.00(+0.00%)
Oct 21, 2019 9.330 9.375 9.250 9.280 172,574 +0.06(+0.65%)
Oct 18, 2019 9.240 9.400 9.200 9.220 94,400 -0.05(-0.55%)
Oct 17, 2019 9.280 9.460 9.270 9.271 38,943 +0.05(+0.55%)
Oct 16, 2019 9.450 9.450 9.060 9.220 53,228 -0.02(-0.22%)
Oct 15, 2019 9.305 9.360 9.240 9.240 106,410 +0.08(+0.87%)
Oct 14, 2019 9.130 9.340 9.130 9.160 34,663 -0.10(-1.08%)
Oct 11, 2019 9.150 9.310 9.150 9.260 119,100 +0.21(+2.32%)
Oct 10, 2019 9.070 9.070 8.990 9.050 226,697 +0.08(+0.89%)
Oct 09, 2019 9.000 9.050 8.950 8.970 74,466 -0.18(-1.95%)
Oct 08, 2019 9.000 9.240 9.000 9.148 76,801 -0.16(-1.68%)
Oct 07, 2019 9.248 9.400 9.240 9.304 47,184 -0.09(-0.92%)
Oct 04, 2019 9.288 9.460 9.260 9.390 51,000 +0.04(+0.43%)
Oct 03, 2019 9.338 9.490 9.300 9.350 85,684 +0.09(+0.97%)
Oct 02, 2019 9.210 9.260 9.200 9.260 45,972 +0.15(+1.65%)
Oct 01, 2019 9.300 9.320 9.110 9.110 93,924 -0.15(-1.62%)
Sep 30, 2019 9.080 9.307 9.080 9.260 54,794 +0.17(+1.90%)
Sep 27, 2019 9.120 9.300 9.060 9.088 23,700 -0.10(-1.06%)
Sep 26, 2019 9.150 9.300 9.100 9.185 56,670 +0.11(+1.16%)
Sep 25, 2019 9.065 9.120 9.032 9.080 49,819 -0.01(-0.11%)
Sep 24, 2019 9.090 9.290 9.040 9.090 127,938 -0.19(-2.05%)
Sep 23, 2019 9.230 9.400 9.221 9.280 65,210 -0.09(-0.96%)
Sep 20, 2019 9.330 9.560 9.330 9.370 35,000 -0.12(-1.26%)
Sep 19, 2019 9.740 9.740 9.490 9.490 33,349 -0.13(-1.35%)
Sep 18, 2019 9.390 9.750 9.390 9.620 55,701 -0.12(-1.23%)
Sep 17, 2019 9.880 9.883 9.710 9.740 64,859 -0.08(-0.81%)
Sep 16, 2019 9.818 9.963 9.818 9.820 25,859 -0.10(-1.01%)
Sep 13, 2019 9.920 10.09 9.920 9.920 22,200 -0.02(-0.20%)
Sep 12, 2019 10.24 10.24 9.900 9.940 21,597 +0.11(+1.12%)
Sep 11, 2019 10.02 10.02 9.824 9.830 36,041 +0.12(+1.18%)
Sep 10, 2019 9.910 9.910 9.710 9.715 112,394 -0.04(-0.36%)
Sep 09, 2019 9.690 9.820 9.690 9.750 33,242 -0.02(-0.15%)
Sep 06, 2019 9.723 9.850 9.690 9.765 27,500 +0.15(+1.51%)
Sep 05, 2019 9.580 9.770 9.580 9.620 50,096 -0.31(-3.12%)
Sep 04, 2019 9.796 9.940 9.796 9.930 133,643 +0.44(+4.58%)
Sep 03, 2019 9.500 9.530 9.400 9.495 74,223 -0.24(-2.42%)
Aug 30, 2019 9.717 9.850 9.630 9.730 30,800 -0.19(-1.92%)
Aug 29, 2019 9.890 9.920 9.880 9.920 36,655 +0.00(+0.00%)
Aug 28, 2019 9.630 9.940 9.630 9.920 40,437 +0.05(+0.51%)
Aug 27, 2019 10.00 10.10 9.870 9.870 89,445 -0.03(-0.30%)
Aug 26, 2019 9.925 10.00 9.880 9.900 29,042 +0.12(+1.23%)
Aug 23, 2019 9.600 9.880 9.600 9.780 13,900 -0.21(-2.15%)
Aug 22, 2019 9.990 10.01 9.950 9.995 15,677 -0.34(-3.24%)
Aug 21, 2019 10.36 10.43 10.33 10.33 112,444 +0.01(+0.05%)
Aug 20, 2019 10.18 10.36 10.18 10.32 60,980 +0.02(+0.24%)
Aug 19, 2019 10.40 10.40 10.27 10.30 30,233 -0.05(-0.48%)
Aug 16, 2019 10.27 10.35 10.22 10.35 45,000 +0.33(+3.29%)
Aug 15, 2019 10.00 10.13 9.940 10.02 68,382 +0.24(+2.51%)
Aug 14, 2019 9.770 9.880 9.720 9.775 62,316 +0.21(+2.14%)
Aug 13, 2019 9.710 9.790 9.550 9.570 67,237 +0.00(+0.00%)
Aug 12, 2019 9.524 9.660 9.510 9.570 15,991 -0.73(-7.09%)
Aug 09, 2019 10.48 10.48 10.30 10.30 20,700 -0.49(-4.54%)
Aug 08, 2019 10.93 11.00 10.78 10.79 17,731 +0.34(+3.25%)
Aug 07, 2019 10.57 10.59 10.43 10.45 22,980 -0.10(-0.95%)
Aug 06, 2019 10.73 10.73 10.53 10.55 93,853 +0.11(+1.05%)
Aug 05, 2019 10.77 10.77 10.34 10.44 27,460 -0.54(-4.87%)
Aug 02, 2019 11.03 11.05 10.90 10.97 10,300 +0.04(+0.32%)
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.