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 (%)
Feb 28, 2018 10.24 10.24 10.04 10.24 15,413 +0.01(+0.10%)
Feb 27, 2018 10.32 10.32 10.10 10.23 23,455 -0.14(-1.31%)
Feb 26, 2018 10.38 10.38 10.20 10.37 26,803 +0.30(+2.94%)
Feb 23, 2018 10.05 10.12 9.980 10.07 27,051 +0.24(+2.44%)
Feb 22, 2018 9.880 9.880 9.830 9.830 28,298 +0.06(+0.67%)
Feb 21, 2018 9.840 9.840 9.608 9.765 28,228 +0.04(+0.36%)
Feb 20, 2018 9.800 9.800 9.690 9.730 28,287 +0.04(+0.41%)
Feb 16, 2018 9.690 9.690 9.690 0 +0.00(+0.00%)
Feb 15, 2018 9.760 9.760 9.500 9.690 28,576 +0.04(+0.41%)
Feb 14, 2018 9.620 9.660 9.390 9.650 62,036 +0.16(+1.69%)
Feb 13, 2018 9.565 9.570 9.395 9.490 100,906 -0.08(-0.84%)
Feb 12, 2018 9.650 9.650 9.380 9.570 20,373 +0.03(+0.35%)
Feb 09, 2018 9.550 9.550 9.350 9.537 13,435 +0.06(+0.60%)
Feb 08, 2018 9.680 9.690 9.480 9.480 67,499 -0.22(-2.27%)
Feb 07, 2018 9.790 10.06 9.700 91,571 -0.36(-3.58%)
Feb 06, 2018 9.690 10.06 9.640 10.06 44,117 +0.29(+2.97%)
Feb 05, 2018 9.900 9.900 9.770 9.770 7,550 -0.21(-2.15%)
Feb 02, 2018 10.22 10.22 9.970 9.985 16,302 -0.16(-1.58%)
Feb 01, 2018 10.12 10.18 10.12 10.14 27,960 +0.01(+0.15%)
Jan 31, 2018 10.21 10.21 10.02 10.13 49,322 -0.07(-0.69%)
Jan 30, 2018 9.960 10.26 9.960 10.20 53,193 +0.02(+0.20%)
Jan 29, 2018 10.28 10.28 10.02 10.18 10,288 -0.06(-0.59%)
Jan 26, 2018 10.36 10.36 10.18 10.24 7,087 +0.12(+1.19%)
Jan 25, 2018 10.00 10.18 10.00 10.12 6,594 -0.07(-0.69%)
Jan 24, 2018 10.38 10.38 10.06 10.19 27,450 -0.04(-0.39%)
Jan 23, 2018 10.12 10.23 10.01 10.23 20,079 +0.09(+0.89%)
Jan 22, 2018 10.20 10.20 10.05 10.14 7,374 +0.08(+0.80%)
Jan 19, 2018 10.16 10.16 10.02 10.06 6,176 +0.10(+0.95%)
Jan 18, 2018 10.13 10.13 9.900 9.965 31,497 -0.13(-1.34%)
Jan 17, 2018 9.970 10.10 9.970 10.10 11,727 +0.11(+1.10%)
Jan 16, 2018 10.09 10.13 9.820 9.990 12,452 +0.09(+0.86%)
Jan 12, 2018 9.905 9.905 9.905 0 +0.03(+0.30%)
Jan 11, 2018 9.900 9.770 9.875 8,949 -0.09(-0.85%)
Jan 10, 2018 10.00 10.00 9.950 9.960 17,882 -0.12(-1.19%)
Jan 09, 2018 10.08 10.12 9.830 10.08 29,595 +0.16(+1.61%)
Jan 08, 2018 9.930 9.930 9.880 9.920 64,993 +0.04(+0.40%)
Jan 05, 2018 9.570 9.950 9.455 9.880 41,922 +0.53(+5.67%)
Jan 04, 2018 9.350 9.360 9.330 9.350 77,628 +0.04(+0.43%)
Jan 03, 2018 9.340 9.340 9.180 9.310 29,493 +0.08(+0.81%)
Jan 02, 2018 9.310 9.310 9.220 9.235 19,641 +0.05(+0.54%)
Dec 29, 2017 9.185 9.185 9.185 0 -0.01(-0.11%)
Dec 28, 2017 9.165 9.200 9.140 9.195 57,139 -0.00(-0.05%)
Dec 27, 2017 9.220 9.240 9.190 9.200 33,929 +0.09(+1.04%)
Dec 26, 2017 9.132 9.180 9.100 9.105 25,450 -0.14(-1.51%)
Dec 22, 2017 9.100 9.245 9.100 9.245 20,279 +0.09(+1.04%)
Dec 21, 2017 9.210 9.400 9.150 9.150 18,819 -0.06(-0.65%)
Dec 20, 2017 9.140 9.245 9.140 9.210 57,547 -0.02(-0.27%)
Dec 19, 2017 9.200 9.409 9.200 9.235 43,681 -0.09(-0.91%)
Dec 18, 2017 9.265 9.349 9.200 9.320 26,588 +0.00(+0.00%)
Dec 15, 2017 9.160 9.430 9.160 9.320 23,575 -0.07(-0.77%)
Dec 14, 2017 9.395 9.430 9.360 9.393 16,415 +0.05(+0.56%)
Dec 13, 2017 9.210 9.430 9.210 9.340 34,171 +0.16(+1.74%)
Dec 12, 2017 9.280 9.320 9.160 9.180 28,317 -0.18(-1.87%)
Dec 11, 2017 9.295 9.430 9.280 9.355 11,622 -0.07(-0.80%)
Dec 08, 2017 9.290 9.450 9.270 9.430 14,701 +0.03(+0.32%)
Dec 07, 2017 9.550 9.570 9.280 9.400 15,420 -0.09(-1.00%)
Dec 06, 2017 9.650 9.650 9.330 9.495 28,465 -0.08(-0.78%)
Dec 05, 2017 9.695 9.726 9.510 9.570 17,434 -0.02(-0.21%)
Dec 04, 2017 9.490 9.620 9.490 9.590 9,930 -0.05(-0.57%)
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.