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 (%)
Dec 31, 2019 9.260 9.270 9.230 9.250 10,700 -0.02(-0.22%)
Dec 30, 2019 9.200 9.370 9.200 9.270 45,584 +0.10(+1.09%)
Dec 27, 2019 9.162 9.230 9.160 9.170 101,000 -0.02(-0.22%)
Dec 26, 2019 9.170 9.280 9.170 9.190 86,591 +0.04(+0.44%)
Dec 24, 2019 9.220 9.240 9.150 9.150 15,600 -0.07(-0.76%)
Dec 23, 2019 9.220 9.240 9.200 9.220 97,526 -0.04(-0.43%)
Dec 20, 2019 9.200 9.290 9.200 9.260 403,800 +0.10(+1.09%)
Dec 19, 2019 9.130 9.178 9.060 9.160 335,094 +0.02(+0.22%)
Dec 18, 2019 9.175 9.210 9.140 9.140 75,871 -0.10(-1.08%)
Dec 17, 2019 9.230 9.300 9.190 9.240 63,599 -0.06(-0.65%)
Dec 16, 2019 9.318 9.330 9.250 9.300 29,071 +0.01(+0.11%)
Dec 13, 2019 9.410 9.410 9.290 9.290 59,000 +0.11(+1.20%)
Dec 12, 2019 9.170 9.210 9.100 9.180 63,578 +0.12(+1.32%)
Dec 11, 2019 9.000 9.070 9.000 9.060 46,711 +0.08(+0.89%)
Dec 10, 2019 9.000 9.040 8.960 8.980 69,392 +0.02(+0.17%)
Dec 09, 2019 9.000 9.000 8.950 8.965 80,635 -0.10(-1.05%)
Dec 06, 2019 9.060 9.080 9.040 9.060 42,500 +0.01(+0.14%)
Dec 05, 2019 9.000 9.090 9.000 9.047 63,865 +0.16(+1.77%)
Dec 04, 2019 8.960 8.980 8.880 8.890 65,746 +0.05(+0.57%)
Dec 03, 2019 8.820 8.870 8.750 8.840 97,168 -0.14(-1.56%)
Dec 02, 2019 8.770 9.000 8.770 8.980 51,042 +0.02(+0.22%)
Nov 29, 2019 9.320 9.320 8.960 8.960 106,700 -0.19(-2.08%)
Nov 27, 2019 9.165 9.165 9.050 9.150 63,200 +0.02(+0.22%)
Nov 26, 2019 9.125 9.160 9.080 9.130 119,182 +0.03(+0.33%)
Nov 25, 2019 8.940 9.110 8.940 9.100 133,059 +0.21(+2.36%)
Nov 22, 2019 8.935 9.070 8.890 8.890 128,100 -0.17(-1.88%)
Nov 21, 2019 8.960 9.060 8.890 9.060 311,665 +0.14(+1.57%)
Nov 20, 2019 9.020 9.020 8.910 8.920 55,105 +0.06(+0.68%)
Nov 19, 2019 8.920 8.920 8.840 8.860 134,430 +0.10(+1.14%)
Nov 18, 2019 8.760 8.810 8.750 8.760 367,691 +0.05(+0.57%)
Nov 15, 2019 8.750 8.770 8.680 8.710 523,700 +0.03(+0.35%)
Nov 14, 2019 8.870 8.870 8.660 8.680 589,013 -0.19(-2.14%)
Nov 13, 2019 8.870 8.930 8.859 8.870 359,275 -0.36(-3.90%)
Nov 12, 2019 9.195 9.260 9.190 9.230 62,278 -0.12(-1.28%)
Nov 11, 2019 9.310 9.400 9.310 9.350 24,226 -0.45(-4.59%)
Nov 08, 2019 9.810 9.960 9.710 9.800 29,700 +0.05(+0.51%)
Nov 07, 2019 9.650 9.840 9.650 9.750 34,324 +0.05(+0.52%)
Nov 06, 2019 9.530 9.740 9.530 9.700 31,507 +0.00(+0.00%)
Nov 05, 2019 9.760 9.780 9.650 9.700 55,699 +0.04(+0.41%)
Nov 04, 2019 9.610 9.730 9.610 9.660 51,148 +0.04(+0.42%)
Nov 01, 2019 9.500 9.634 9.500 9.620 33,700 +0.14(+1.48%)
Oct 31, 2019 9.330 9.525 9.330 9.480 43,655 +0.13(+1.39%)
Oct 30, 2019 9.320 9.360 9.280 9.350 34,462 +0.03(+0.32%)
Oct 29, 2019 9.446 9.450 9.300 9.320 35,329 -0.19(-2.00%)
Oct 28, 2019 9.550 9.550 9.450 9.510 32,944 +0.11(+1.17%)
Oct 25, 2019 9.345 9.430 9.300 9.400 68,000 +0.03(+0.32%)
Oct 24, 2019 9.415 9.550 9.340 9.370 36,497 +0.05(+0.54%)
Oct 23, 2019 9.460 9.460 9.239 9.320 58,369 +0.04(+0.43%)
Oct 22, 2019 9.350 9.420 9.250 9.280 131,327 +0.00(+0.00%)
Oct 21, 2019 9.330 9.375 9.250 9.280 172,574 +0.06(+0.65%)
Oct 18, 2019 9.240 9.400 9.200 9.220 94,400 -0.05(-0.55%)
Oct 17, 2019 9.280 9.460 9.270 9.271 38,943 +0.05(+0.55%)
Oct 16, 2019 9.450 9.450 9.060 9.220 53,228 -0.02(-0.22%)
Oct 15, 2019 9.305 9.360 9.240 9.240 106,410 +0.08(+0.87%)
Oct 14, 2019 9.130 9.340 9.130 9.160 34,663 -0.10(-1.08%)
Oct 11, 2019 9.150 9.310 9.150 9.260 119,100 +0.21(+2.32%)
Oct 10, 2019 9.070 9.070 8.990 9.050 226,697 +0.08(+0.89%)
Oct 09, 2019 9.000 9.050 8.950 8.970 74,466 -0.18(-1.95%)
Oct 08, 2019 9.000 9.240 9.000 9.148 76,801 -0.16(-1.68%)
Oct 07, 2019 9.248 9.400 9.240 9.304 47,184 -0.09(-0.92%)
Oct 04, 2019 9.288 9.460 9.260 9.390 51,000 +0.04(+0.43%)
Oct 03, 2019 9.338 9.490 9.300 9.350 85,684 +0.09(+0.97%)
Oct 02, 2019 9.210 9.260 9.200 9.260 45,972 +0.15(+1.65%)
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.