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 )

8.606 -0.214 (-2.42%)
Streaming Delayed Price Updated: 1:27 PM EDT, May 24, 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 (%)
Nov 30, 2020 5.950 5.950 5.700 5.730 38,513 -0.31(-5.21%)
Nov 27, 2020 6.120 6.120 5.990 6.045 4,700 -0.04(-0.58%)
Nov 25, 2020 5.930 6.080 5.930 6.080 40,400 +0.14(+2.36%)
Nov 24, 2020 5.968 5.968 5.860 5.940 43,177 +0.17(+2.86%)
Nov 23, 2020 5.930 5.930 5.750 5.775 19,739 -0.17(-2.94%)
Nov 20, 2020 5.905 5.950 5.900 5.950 16,800 -0.09(-1.49%)
Nov 19, 2020 6.050 6.050 6.000 6.040 18,151 -0.02(-0.33%)
Nov 18, 2020 6.045 6.090 6.020 6.060 36,044 +0.36(+6.32%)
Nov 17, 2020 5.705 5.780 5.600 5.700 39,067 +0.23(+4.20%)
Nov 16, 2020 5.650 5.650 5.410 5.470 35,785 -0.18(-3.19%)
Nov 13, 2020 5.475 5.650 5.450 5.650 149,500 +0.01(+0.18%)
Nov 12, 2020 5.540 5.699 5.540 5.640 19,348 -0.07(-1.23%)
Nov 11, 2020 5.520 5.790 5.520 5.710 62,449 +0.44(+8.35%)
Nov 10, 2020 5.300 5.300 5.090 5.270 181,835 +0.27(+5.40%)
Nov 09, 2020 4.900 5.040 4.850 5.000 135,468 +0.02(+0.45%)
Nov 06, 2020 4.980 5.000 4.950 4.978 53,500 +0.05(+1.07%)
Nov 05, 2020 4.891 4.960 4.891 4.925 77,608 -0.05(-0.96%)
Nov 04, 2020 4.960 5.010 4.880 4.973 240,173 +0.12(+2.53%)
Nov 03, 2020 4.750 4.850 4.750 4.850 115,591 +0.21(+4.53%)
Nov 02, 2020 4.554 4.640 4.554 4.640 161,173 +0.04(+0.87%)
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%)
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.