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 +0.200 (+2.26%)
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, 2020 5.550 5.550 5.550 25,074 -0.03(-0.54%)
Dec 30, 2020 5.600 5.600 5.560 5.580 25,074 +0.08(+1.45%)
Dec 29, 2020 5.520 5.550 5.500 5.500 20,870 -0.04(-0.72%)
Dec 28, 2020 5.555 5.558 5.520 5.540 25,755 -0.06(-1.07%)
Dec 24, 2020 5.565 5.600 5.520 5.600 20,100 +0.08(+1.45%)
Dec 23, 2020 5.521 5.599 5.520 5.520 24,009 +0.01(+0.18%)
Dec 22, 2020 5.500 5.540 5.468 5.510 23,276 -0.09(-1.61%)
Dec 21, 2020 5.650 5.650 5.500 5.600 28,864 -0.12(-2.10%)
Dec 18, 2020 5.640 5.730 5.640 5.720 27,800 +0.04(+0.70%)
Dec 17, 2020 5.690 5.710 5.680 5.680 21,594 -0.08(-1.39%)
Dec 16, 2020 5.795 5.800 5.760 5.760 20,152 -0.01(-0.17%)
Dec 15, 2020 5.800 5.800 5.750 5.770 26,009 -0.05(-0.86%)
Dec 14, 2020 5.835 5.835 5.800 5.820 21,428 +0.06(+0.95%)
Dec 11, 2020 5.785 5.803 5.760 5.765 12,200 -0.04(-0.60%)
Dec 10, 2020 5.665 5.820 5.665 5.800 57,709 +0.08(+1.42%)
Dec 09, 2020 5.730 5.770 5.690 5.719 21,112 -0.01(-0.21%)
Dec 08, 2020 5.790 5.790 5.570 5.731 41,140 -0.12(-2.03%)
Dec 07, 2020 5.890 5.890 5.810 5.850 7,438 -0.04(-0.68%)
Dec 04, 2020 5.710 5.890 5.710 5.890 72,900 +0.08(+1.38%)
Dec 03, 2020 5.870 5.870 5.760 5.810 34,161 +0.01(+0.17%)
Dec 02, 2020 5.740 5.820 5.720 5.800 33,499 +0.10(+1.75%)
Dec 01, 2020 5.830 5.830 5.690 5.700 28,213 -0.03(-0.52%)
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%)
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.