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 +0.020 (+0.23%)
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 (%)
Oct 30, 2020 4.470 4.610 4.470 4.600 94,900 -0.08(-1.71%)
Oct 29, 2020 4.660 4.690 4.640 4.680 202,763 -0.04(-0.85%)
Oct 28, 2020 4.725 4.730 4.675 4.720 120,125 -0.07(-1.46%)
Oct 27, 2020 4.750 4.790 4.750 4.790 234,554 -0.04(-0.83%)
Oct 26, 2020 4.800 4.840 4.790 4.830 47,812 +0.00(+0.00%)
Oct 23, 2020 4.800 4.850 4.790 4.830 66,800 +0.03(+0.63%)
Oct 22, 2020 4.700 4.820 4.700 4.800 132,841 -0.03(-0.62%)
Oct 21, 2020 4.860 4.900 4.820 4.830 94,057 -0.02(-0.46%)
Oct 20, 2020 4.940 4.940 4.830 4.853 234,311 +0.01(+0.26%)
Oct 19, 2020 4.860 4.870 4.810 4.840 162,440 +0.01(+0.21%)
Oct 16, 2020 4.850 4.880 4.820 4.830 74,900 -0.06(-1.23%)
Oct 15, 2020 4.820 4.890 4.810 4.890 239,484 -0.01(-0.20%)
Oct 14, 2020 4.920 4.950 4.870 4.900 110,076 -0.05(-1.01%)
Oct 13, 2020 4.880 4.960 4.880 4.950 160,802 +0.00(+0.00%)
Oct 12, 2020 4.930 4.950 4.910 4.950 76,067 +0.06(+1.23%)
Oct 09, 2020 4.950 4.950 4.870 4.890 63,500 -0.04(-0.81%)
Oct 08, 2020 4.935 4.990 4.880 4.930 103,894 +0.05(+1.02%)
Oct 07, 2020 4.919 4.920 4.860 4.880 70,156 -0.02(-0.41%)
Oct 06, 2020 4.890 4.930 4.850 4.900 236,946 +0.02(+0.41%)
Oct 05, 2020 4.720 4.880 4.720 4.880 143,189 -0.04(-0.81%)
Oct 02, 2020 4.880 4.930 4.850 4.920 255,400 -0.03(-0.61%)
Oct 01, 2020 4.890 4.970 4.860 4.950 138,931 +0.11(+2.27%)
Sep 30, 2020 4.820 4.860 4.810 4.840 246,377 +0.04(+0.94%)
Sep 29, 2020 4.790 4.870 4.740 4.795 318,807 -0.03(-0.52%)
Sep 28, 2020 4.800 4.820 4.790 4.820 171,550 +0.15(+3.20%)
Sep 25, 2020 4.660 4.680 4.640 4.670 113,700 -0.07(-1.47%)
Sep 24, 2020 4.610 4.805 4.610 4.740 339,844 +0.01(+0.21%)
Sep 23, 2020 4.710 4.780 4.680 4.730 402,085 -0.07(-1.46%)
Sep 22, 2020 4.800 4.880 4.740 4.800 161,366 -0.11(-2.24%)
Sep 21, 2020 4.840 4.940 4.840 4.910 245,620 -0.15(-2.96%)
Sep 18, 2020 5.150 5.150 5.020 5.060 136,000 -0.04(-0.78%)
Sep 17, 2020 5.120 5.140 5.090 5.100 203,661 -0.03(-0.58%)
Sep 16, 2020 5.250 5.250 5.130 5.130 161,506 -0.11(-2.10%)
Sep 15, 2020 5.223 5.310 5.220 5.240 224,774 +0.09(+1.73%)
Sep 14, 2020 5.150 5.190 5.150 5.151 112,774 -0.04(-0.76%)
Sep 11, 2020 5.060 5.205 5.060 5.190 111,700 +0.02(+0.39%)
Sep 10, 2020 5.225 5.230 5.160 5.170 229,986 -0.15(-2.74%)
Sep 09, 2020 5.250 5.330 5.250 5.315 214,275 +0.03(+0.48%)
Sep 08, 2020 5.240 5.320 5.240 5.290 172,926 -0.13(-2.40%)
Sep 04, 2020 5.420 5.440 5.350 5.420 103,200 +0.00(+0.00%)
Sep 03, 2020 5.450 5.450 5.400 5.420 85,294 -0.03(-0.56%)
Sep 02, 2020 5.340 5.480 5.340 5.450 86,645 -0.03(-0.63%)
Sep 01, 2020 5.430 5.500 5.410 5.485 183,724 +0.01(+0.15%)
Aug 31, 2020 5.460 5.490 5.420 5.477 63,991 -0.02(-0.42%)
Aug 28, 2020 5.440 5.500 5.440 5.500 52,100 +0.07(+1.29%)
Aug 27, 2020 5.405 5.440 5.390 5.430 164,560 -0.08(-1.45%)
Aug 26, 2020 5.560 5.560 5.470 5.510 126,185 -0.04(-0.72%)
Aug 25, 2020 5.505 5.590 5.410 5.550 223,073 -0.08(-1.33%)
Aug 24, 2020 5.580 5.650 5.580 5.625 208,063 +0.25(+4.75%)
Aug 21, 2020 5.316 5.390 5.316 5.370 78,800 -0.02(-0.32%)
Aug 20, 2020 5.335 5.390 5.335 5.388 136,606 -0.12(-2.22%)
Aug 19, 2020 5.310 5.520 5.310 5.510 210,929 +0.13(+2.42%)
Aug 18, 2020 5.400 5.400 5.290 5.380 174,233 -0.06(-1.10%)
Aug 17, 2020 5.270 5.460 5.270 5.440 138,153 +0.13(+2.39%)
Aug 14, 2020 5.460 5.460 5.300 5.313 36,300 -0.21(-3.75%)
Aug 13, 2020 5.505 5.530 5.480 5.520 111,029 +0.11(+2.03%)
Aug 12, 2020 5.350 5.420 5.350 5.410 261,090 +0.25(+4.84%)
Aug 11, 2020 5.170 5.300 5.160 5.160 260,574 +0.05(+0.98%)
Aug 10, 2020 5.100 5.110 5.040 5.110 160,300 +0.06(+1.19%)
Aug 07, 2020 5.160 5.160 5.020 5.050 83,300 -0.01(-0.20%)
Aug 06, 2020 5.140 5.140 5.040 5.060 74,606 -0.17(-3.25%)
Aug 05, 2020 5.195 5.250 5.190 5.230 201,349 +0.16(+3.16%)
Aug 04, 2020 4.920 5.080 4.920 5.070 526,461 +0.13(+2.63%)
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.