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 (%)
Dec 29, 2023 8.492 8.492 8.390 8.410 15,833 +0.08(+0.93%)
Dec 28, 2023 8.340 8.360 8.310 8.332 20,538 -0.04(-0.45%)
Dec 27, 2023 8.350 8.390 8.332 8.370 23,806 +0.17(+2.07%)
Dec 26, 2023 7.960 8.230 7.960 8.200 17,385 +0.02(+0.24%)
Dec 22, 2023 8.190 8.200 8.110 8.180 23,805 +0.18(+2.25%)
Dec 21, 2023 8.090 8.090 7.940 8.000 86,988 +0.22(+2.83%)
Dec 20, 2023 7.820 7.910 7.780 7.780 15,081 -0.26(-3.23%)
Dec 19, 2023 7.900 8.040 7.900 8.040 15,628 +0.16(+2.03%)
Dec 18, 2023 7.850 7.890 7.820 7.880 17,095 +0.03(+0.38%)
Dec 15, 2023 7.854 7.880 7.840 7.850 21,275 +0.13(+1.68%)
Dec 14, 2023 7.751 7.800 7.680 7.720 30,383 +0.17(+2.25%)
Dec 13, 2023 7.420 7.550 7.420 7.550 41,575 +0.02(+0.27%)
Dec 12, 2023 7.470 7.530 7.450 7.530 103,582 +0.04(+0.53%)
Dec 11, 2023 7.445 7.490 7.360 7.490 58,513 +0.17(+2.32%)
Dec 08, 2023 7.325 7.340 7.295 7.320 36,417 -0.03(-0.41%)
Dec 07, 2023 7.450 7.450 7.320 7.350 65,997 -0.20(-2.65%)
Dec 06, 2023 7.500 7.610 7.400 7.550 125,564 +0.77(+11.36%)
Dec 05, 2023 6.610 6.780 6.610 6.780 222,999 +0.35(+5.44%)
Dec 04, 2023 6.440 6.570 6.400 6.430 43,841 -0.18(-2.72%)
Dec 01, 2023 6.628 6.628 6.511 6.610 32,332 +0.21(+3.24%)
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%)
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.