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 (%)
Oct 31, 2023 6.402 6.480 6.280 6.340 233,982 -0.05(-0.78%)
Oct 30, 2023 6.495 6.495 6.390 6.390 28,292 -0.11(-1.62%)
Oct 27, 2023 6.770 6.770 6.330 6.495 42,862 +0.29(+4.59%)
Oct 26, 2023 6.275 6.340 6.210 6.210 60,835 +0.01(+0.16%)
Oct 25, 2023 6.380 6.400 6.200 6.200 31,144 -0.23(-3.58%)
Oct 24, 2023 6.670 6.670 6.410 6.430 233,132 +0.04(+0.63%)
Oct 23, 2023 6.383 6.470 6.380 6.390 45,344 +0.01(+0.16%)
Oct 20, 2023 6.463 6.470 6.380 6.380 59,061 -0.15(-2.30%)
Oct 19, 2023 6.520 6.590 6.442 6.530 51,276 -0.12(-1.80%)
Oct 18, 2023 6.720 6.780 6.630 6.650 39,952 -0.03(-0.45%)
Oct 17, 2023 6.810 6.810 6.680 6.680 194,110 -0.19(-2.77%)
Oct 16, 2023 6.902 6.902 6.560 6.870 33,459 -0.04(-0.58%)
Oct 13, 2023 6.963 7.140 6.900 6.910 32,731 -0.16(-2.26%)
Oct 12, 2023 7.065 7.210 6.910 7.070 55,625 -0.02(-0.28%)
Oct 11, 2023 7.050 7.090 6.990 7.090 47,550 +0.15(+2.16%)
Oct 10, 2023 6.910 6.970 6.910 6.940 107,327 -0.08(-1.14%)
Oct 09, 2023 6.980 7.020 6.880 7.020 47,662 +0.15(+2.18%)
Oct 06, 2023 6.905 6.970 6.870 6.870 36,638 +0.11(+1.60%)
Oct 05, 2023 6.490 6.815 6.490 6.762 53,827 +0.07(+1.08%)
Oct 04, 2023 6.657 6.720 6.630 6.690 63,867 -0.03(-0.45%)
Oct 03, 2023 6.820 6.820 6.700 6.720 62,981 +0.02(+0.30%)
Oct 02, 2023 7.030 7.030 6.690 6.700 66,980 -0.08(-1.18%)
Sep 29, 2023 7.010 7.010 6.690 6.780 48,044 +0.13(+1.95%)
Sep 28, 2023 6.643 6.760 6.600 6.650 80,449 -0.03(-0.45%)
Sep 27, 2023 6.600 6.720 6.600 6.680 79,242 -0.10(-1.50%)
Sep 26, 2023 6.835 6.835 6.780 6.782 86,360 -0.26(-3.72%)
Sep 25, 2023 7.037 7.050 7.020 7.044 36,313 -0.11(-1.48%)
Sep 22, 2023 7.220 7.220 7.095 7.150 36,572 +0.20(+2.88%)
Sep 21, 2023 6.950 7.000 6.750 6.950 50,937 -0.17(-2.39%)
Sep 20, 2023 7.070 7.130 7.060 7.120 64,274 -0.12(-1.66%)
Sep 19, 2023 7.030 7.250 7.030 7.240 121,353 +0.24(+3.43%)
Sep 18, 2023 7.100 7.100 6.970 7.000 57,838 -0.23(-3.18%)
Sep 15, 2023 7.500 7.500 7.190 7.230 42,467 -0.04(-0.55%)
Sep 14, 2023 7.230 7.310 7.190 7.270 42,746 +0.02(+0.28%)
Sep 13, 2023 7.218 7.280 7.200 7.250 36,333 -0.05(-0.68%)
Sep 12, 2023 7.080 7.300 7.080 7.300 107,380 +0.00(+0.00%)
Sep 11, 2023 7.660 7.660 7.300 7.300 31,908 -0.04(-0.54%)
Sep 08, 2023 7.350 7.350 7.290 7.340 34,860 -0.01(-0.14%)
Sep 07, 2023 7.410 7.410 7.300 7.350 84,590 +0.24(+3.38%)
Sep 06, 2023 7.128 7.160 7.100 7.110 54,436 +0.01(+0.14%)
Sep 05, 2023 7.099 7.109 6.970 7.100 40,436 -0.20(-2.74%)
Sep 01, 2023 7.780 7.980 7.250 7.300 41,343 -0.92(-11.19%)
Aug 31, 2023 8.300 8.329 8.200 8.220 49,574 -0.06(-0.72%)
Aug 30, 2023 8.390 8.390 8.190 8.280 15,528 -0.06(-0.66%)
Aug 29, 2023 8.270 8.360 8.270 8.335 25,444 +0.04(+0.42%)
Aug 28, 2023 8.250 8.300 8.250 8.300 17,860 -0.09(-1.07%)
Aug 25, 2023 8.295 8.390 8.270 8.390 32,118 +0.10(+1.15%)
Aug 24, 2023 8.305 8.330 8.260 8.295 21,721 +0.20(+2.41%)
Aug 23, 2023 8.030 8.110 8.030 8.100 24,036 +0.25(+3.18%)
Aug 22, 2023 7.850 7.920 7.850 7.850 37,180 +0.07(+0.90%)
Aug 21, 2023 7.785 7.810 7.780 7.780 82,919 -0.24(-2.93%)
Aug 18, 2023 8.020 8.040 8.000 8.015 46,659 -0.09(-1.17%)
Aug 17, 2023 8.139 8.140 8.020 8.110 45,506 +0.09(+1.12%)
Aug 16, 2023 8.150 8.150 7.970 8.020 49,931 -0.17(-2.08%)
Aug 15, 2023 8.185 8.200 8.160 8.190 31,383 -0.06(-0.73%)
Aug 14, 2023 7.990 8.310 7.990 8.250 29,551 -0.15(-1.79%)
Aug 11, 2023 8.433 8.433 8.397 8.400 20,620 -0.09(-1.12%)
Aug 10, 2023 8.530 8.530 8.400 8.495 16,091 +0.05(+0.65%)
Aug 09, 2023 8.414 8.440 8.360 8.440 17,713 +0.22(+2.74%)
Aug 08, 2023 8.150 8.260 7.940 8.215 62,425 -0.06(-0.79%)
Aug 07, 2023 8.260 8.300 8.210 8.280 14,777 +0.18(+2.22%)
Aug 04, 2023 8.134 8.160 8.100 8.100 6,667 -0.15(-1.82%)
Aug 03, 2023 8.180 8.250 8.180 8.250 21,852 +0.06(+0.73%)
Aug 02, 2023 8.150 8.200 8.090 8.190 15,706 -0.05(-0.61%)
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.