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 )

8.820 UNCHANGED
Streaming Delayed Price Updated: 3:59 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, 2021 5.570 5.610 5.280 5.610 369,064 -0.04(-0.71%)
Nov 29, 2021 5.675 5.675 5.650 5.650 127,642 -0.10(-1.74%)
Nov 26, 2021 5.840 5.980 5.740 5.750 23,682 -0.34(-5.58%)
Nov 24, 2021 6.000 6.090 5.950 6.090 25,579 +0.04(+0.66%)
Nov 23, 2021 6.070 6.070 5.990 6.050 37,742 -0.03(-0.49%)
Nov 22, 2021 6.100 6.120 6.060 6.080 44,994 -0.05(-0.82%)
Nov 19, 2021 6.140 6.165 5.850 6.130 19,656 -0.15(-2.39%)
Nov 18, 2021 6.300 6.300 6.270 6.280 119,398 -0.05(-0.79%)
Nov 17, 2021 6.540 6.540 6.330 6.330 43,696 -0.06(-0.94%)
Nov 16, 2021 6.400 6.400 6.360 6.390 60,249 +0.07(+1.11%)
Nov 15, 2021 6.340 6.340 6.310 6.320 36,623 -0.08(-1.25%)
Nov 12, 2021 6.421 6.421 6.370 6.400 11,299 -0.07(-1.08%)
Nov 11, 2021 6.425 6.470 6.380 6.470 56,433 +0.11(+1.73%)
Nov 10, 2021 6.040 6.360 56,235 +0.01(+0.16%)
Nov 09, 2021 6.420 6.440 6.350 6.350 41,715 -0.14(-2.16%)
Nov 08, 2021 6.440 6.640 6.400 6.490 10,550 +0.20(+3.18%)
Nov 05, 2021 6.300 6.330 6.290 6.290 58,429 +0.04(+0.64%)
Nov 04, 2021 6.100 6.300 6.100 6.250 77,806 -0.03(-0.48%)
Nov 03, 2021 6.245 6.320 6.210 6.280 52,271 +0.08(+1.29%)
Nov 02, 2021 6.200 6.240 6.200 6.200 18,248 -0.17(-2.67%)
Nov 01, 2021 6.000 6.370 6.390 6.370 27,974 -0.02(-0.31%)
Oct 29, 2021 6.380 6.400 6.360 6.390 22,124 -0.10(-1.54%)
Oct 28, 2021 6.374 6.490 6.360 6.490 76,629 +0.18(+2.85%)
Oct 27, 2021 6.520 6.390 6.310 6.310 24,277 -0.09(-1.41%)
Oct 26, 2021 6.388 6.400 55,965 -0.04(-0.62%)
Oct 25, 2021 6.460 6.580 6.360 6.440 23,400 -0.07(-1.08%)
Oct 22, 2021 6.640 6.640 6.480 6.510 21,415 -0.03(-0.46%)
Oct 21, 2021 6.530 6.540 6.500 6.540 28,429 -0.10(-1.51%)
Oct 20, 2021 6.590 6.650 6.530 6.640 13,771 +0.12(+1.84%)
Oct 19, 2021 6.710 6.710 6.450 6.520 37,535 +0.04(+0.69%)
Oct 18, 2021 6.450 6.490 6.450 6.475 79,170 -0.12(-1.75%)
Oct 15, 2021 6.260 6.600 6.260 6.590 73,494 +0.16(+2.49%)
Oct 14, 2021 6.460 6.520 6.400 6.430 55,723 -0.04(-0.62%)
Oct 13, 2021 6.460 6.473 6.445 6.470 42,158 +0.07(+1.09%)
Oct 12, 2021 6.600 6.600 6.360 6.400 41,465 +0.05(+0.79%)
Oct 11, 2021 6.330 6.390 6.330 6.350 46,531 +0.05(+0.79%)
Oct 08, 2021 6.316 6.340 6.290 6.300 25,913 +0.05(+0.80%)
Oct 07, 2021 6.260 6.340 6.240 6.250 73,651 +0.20(+3.31%)
Oct 06, 2021 6.020 6.110 6.020 6.050 82,604 -0.08(-1.39%)
Oct 05, 2021 6.115 6.190 6.060 6.135 132,748 +0.11(+1.74%)
Oct 04, 2021 6.050 6.050 6.010 6.030 73,155 +0.19(+3.25%)
Oct 01, 2021 5.840 5.910 5.830 5.840 43,339 -0.08(-1.35%)
Sep 30, 2021 5.910 5.950 5.900 5.920 95,417 +0.02(+0.34%)
Sep 29, 2021 6.050 6.050 5.800 5.900 87,461 +0.10(+1.72%)
Sep 28, 2021 5.835 5.880 5.760 5.800 196,852 +0.04(+0.66%)
Sep 27, 2021 5.510 5.810 5.510 5.762 87,952 +0.07(+1.27%)
Sep 24, 2021 5.721 5.760 5.690 5.690 49,028 -0.28(-4.69%)
Sep 23, 2021 6.140 6.140 5.900 5.970 51,881 +0.04(+0.67%)
Sep 22, 2021 5.930 6.080 5.910 5.930 184,800 +0.14(+2.42%)
Sep 21, 2021 5.800 5.850 5.740 5.790 229,249 +0.11(+1.94%)
Sep 20, 2021 5.755 5.920 5.660 5.680 75,916 -0.61(-9.70%)
Sep 17, 2021 6.285 6.360 6.210 6.290 72,727 -0.09(-1.41%)
Sep 16, 2021 6.345 6.450 6.280 6.380 58,958 -0.09(-1.39%)
Sep 15, 2021 6.450 6.560 6.420 6.470 151,504 -0.11(-1.67%)
Sep 14, 2021 6.580 6.700 6.580 6.580 178,088 -0.18(-2.66%)
Sep 13, 2021 6.820 6.820 6.650 6.760 106,540 +0.04(+0.60%)
Sep 10, 2021 6.900 6.900 6.660 6.720 53,705 +0.00(+0.00%)
Sep 09, 2021 6.660 6.720 6.630 6.720 48,810 +0.07(+1.05%)
Sep 08, 2021 6.610 6.740 6.580 6.650 65,015 -0.08(-1.19%)
Sep 07, 2021 6.800 6.800 6.650 6.730 24,143 -0.20(-2.89%)
Sep 03, 2021 6.855 6.940 6.770 6.930 18,725 -0.07(-1.00%)
Sep 02, 2021 7.000 7.100 6.920 7.000 74,561 +0.23(+3.40%)
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.