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 (%)
Nov 30, 2022 7.850 7.890 7.790 7.860 43,609 +0.15(+1.95%)
Nov 29, 2022 7.970 7.970 7.670 7.710 44,617 +0.05(+0.72%)
Nov 28, 2022 7.320 7.690 7.320 7.655 82,422 +0.02(+0.20%)
Nov 25, 2022 7.320 7.650 7.320 7.640 58,317 -0.08(-1.04%)
Nov 23, 2022 7.690 7.720 7.650 7.720 21,484 -0.06(-0.77%)
Nov 22, 2022 7.480 7.780 7.480 7.780 22,755 +0.08(+1.04%)
Nov 21, 2022 7.746 7.790 7.690 7.700 15,819 -0.04(-0.52%)
Nov 18, 2022 7.760 7.770 7.700 7.740 11,265 +0.04(+0.45%)
Nov 17, 2022 7.750 7.750 7.601 7.705 18,742 +0.00(+0.06%)
Nov 16, 2022 7.730 7.760 7.690 7.700 18,701 -0.03(-0.39%)
Nov 15, 2022 7.790 7.850 7.690 7.730 21,068 +0.08(+1.05%)
Nov 14, 2022 7.625 7.650 7.610 7.650 13,678 +0.03(+0.36%)
Nov 11, 2022 7.610 7.710 7.590 7.623 28,887 +0.27(+3.71%)
Nov 10, 2022 7.320 7.380 7.295 7.350 44,836 +0.26(+3.67%)
Nov 09, 2022 7.130 7.180 7.070 7.090 80,228 -0.07(-0.98%)
Nov 08, 2022 7.180 7.230 7.160 7.160 128,959 -0.04(-0.56%)
Nov 07, 2022 7.185 7.220 7.170 7.200 51,432 +0.05(+0.70%)
Nov 04, 2022 7.060 7.160 7.032 7.150 53,162 +0.32(+4.61%)
Nov 03, 2022 6.820 6.850 6.810 6.835 58,218 -0.04(-0.65%)
Nov 02, 2022 6.960 6.960 6.820 6.880 53,253 +0.03(+0.44%)
Nov 01, 2022 6.660 6.920 6.660 6.850 133,950 +0.21(+3.16%)
Oct 31, 2022 6.650 6.695 6.630 6.640 71,779 -0.11(-1.63%)
Oct 28, 2022 6.755 6.790 6.700 6.750 67,412 -0.08(-1.10%)
Oct 27, 2022 6.810 6.850 6.790 6.825 114,895 -0.05(-0.80%)
Oct 26, 2022 6.800 6.880 6.772 6.880 54,216 -0.08(-1.15%)
Oct 25, 2022 6.800 7.000 6.800 6.960 93,902 -0.15(-2.11%)
Oct 24, 2022 7.140 7.150 7.010 7.110 86,157 -0.33(-4.44%)
Oct 21, 2022 7.430 7.593 7.360 7.440 70,432 -0.02(-0.28%)
Oct 20, 2022 7.480 7.508 7.430 7.461 25,434 +0.25(+3.48%)
Oct 19, 2022 7.280 7.280 7.210 7.210 26,243 +0.04(+0.56%)
Oct 18, 2022 7.468 7.468 7.170 7.170 82,482 +0.05(+0.70%)
Oct 17, 2022 7.360 7.360 7.110 7.120 66,924 +0.09(+1.28%)
Oct 14, 2022 6.900 7.095 6.900 7.030 34,795 -0.35(-4.74%)
Oct 13, 2022 7.275 7.460 7.275 7.380 69,433 +0.00(+0.00%)
Oct 12, 2022 7.355 7.390 7.320 7.380 66,338 +0.01(+0.14%)
Oct 11, 2022 7.363 7.430 7.360 7.370 49,338 -0.01(-0.10%)
Oct 10, 2022 7.334 7.395 7.334 7.378 55,229 -0.07(-0.97%)
Oct 07, 2022 7.440 7.480 7.390 7.450 69,690 -0.13(-1.72%)
Oct 06, 2022 7.580 7.580 7.520 7.580 58,343 +0.15(+2.02%)
Oct 05, 2022 7.130 7.510 7.130 7.430 56,059 -0.30(-3.88%)
Oct 04, 2022 7.650 7.850 7.620 7.730 116,496 +0.19(+2.52%)
Oct 03, 2022 7.475 7.590 7.470 7.540 56,915 +0.05(+0.67%)
Sep 30, 2022 7.505 7.510 7.440 7.490 56,269 +0.08(+1.08%)
Sep 29, 2022 7.380 7.470 7.360 7.410 105,016 -0.07(-0.94%)
Sep 28, 2022 7.434 7.570 7.400 7.480 81,077 -0.09(-1.19%)
Sep 27, 2022 7.900 7.900 7.520 7.570 133,313 +0.10(+1.27%)
Sep 26, 2022 7.470 7.510 7.430 7.475 42,037 -0.03(-0.33%)
Sep 23, 2022 7.500 7.560 7.440 7.500 65,347 -0.04(-0.53%)
Sep 22, 2022 7.550 7.600 7.520 7.540 32,235 -0.04(-0.53%)
Sep 21, 2022 7.920 7.920 7.570 7.580 89,898 +0.08(+1.07%)
Sep 20, 2022 7.230 7.660 7.230 7.500 84,100 +0.38(+5.34%)
Sep 19, 2022 7.080 7.170 7.080 7.120 95,047 +0.07(+0.99%)
Sep 16, 2022 7.019 7.060 6.990 7.050 30,242 +0.08(+1.15%)
Sep 15, 2022 6.990 7.000 6.930 6.970 39,138 -0.03(-0.43%)
Sep 14, 2022 7.008 7.020 7.000 7.000 32,505 -0.08(-1.13%)
Sep 13, 2022 7.100 7.120 6.800 7.080 102,815 +0.08(+1.14%)
Sep 12, 2022 7.010 7.080 6.970 7.000 175,251 -0.02(-0.28%)
Sep 09, 2022 6.990 7.050 6.960 7.020 40,686 +0.13(+1.89%)
Sep 08, 2022 6.880 6.920 6.830 6.890 54,036 +0.01(+0.15%)
Sep 07, 2022 6.830 6.880 6.780 6.880 66,952 +0.00(+0.00%)
Sep 06, 2022 7.230 7.230 6.880 6.880 73,642 -0.08(-1.14%)
Sep 02, 2022 6.970 6.990 6.940 6.959 31,772 +0.03(+0.42%)
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.