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, 2023 6.310 6.500 6.310 6.402 42,286 -0.08(-1.20%)
Nov 29, 2023 6.468 6.510 6.468 6.480 38,653 -0.15(-2.26%)
Nov 28, 2023 6.950 6.950 6.590 6.630 28,572 +0.00(+0.00%)
Nov 27, 2023 6.668 6.780 6.630 6.630 31,639 -0.02(-0.30%)
Nov 24, 2023 6.530 6.780 6.530 6.650 6,819 -0.09(-1.34%)
Nov 22, 2023 6.700 6.790 6.700 6.740 57,223 +0.27(+4.17%)
Nov 21, 2023 6.579 6.580 6.460 6.470 66,899 +0.05(+0.78%)
Nov 20, 2023 6.360 6.460 6.360 6.420 33,718 +0.06(+0.94%)
Nov 17, 2023 6.473 6.510 6.360 6.360 28,706 -0.03(-0.47%)
Nov 16, 2023 6.390 6.410 6.370 6.390 39,077 -0.19(-2.89%)
Nov 15, 2023 6.520 6.580 6.490 6.580 38,250 +0.20(+3.13%)
Nov 14, 2023 6.340 6.400 6.340 6.380 107,821 +0.09(+1.43%)
Nov 13, 2023 6.275 6.325 6.250 6.290 65,071 -0.09(-1.41%)
Nov 10, 2023 6.345 6.385 6.310 6.380 99,412 +0.16(+2.49%)
Nov 09, 2023 6.220 6.370 6.200 6.225 72,755 -0.04(-0.72%)
Nov 08, 2023 6.228 6.280 6.210 6.270 50,064 +0.05(+0.80%)
Nov 07, 2023 6.225 6.250 6.220 6.220 55,412 -0.21(-3.34%)
Nov 06, 2023 6.770 6.770 6.420 6.435 51,364 -0.04(-0.54%)
Nov 03, 2023 6.468 6.510 6.460 6.470 64,848 +0.13(+2.05%)
Nov 02, 2023 6.360 6.370 6.340 6.340 52,737 +0.10(+1.60%)
Nov 01, 2023 6.340 6.340 6.210 6.240 61,522 -0.10(-1.58%)
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%)
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.