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 26, 2021 7.300 7.380 7.160 7.320 19,000 +0.00(+0.00%)
Feb 25, 2021 7.485 7.610 7.320 7.320 12,415 -0.20(-2.66%)
Feb 24, 2021 7.430 7.520 7.390 7.520 16,252 -0.22(-2.84%)
Feb 23, 2021 7.580 7.740 7.550 7.740 50,912 +0.29(+3.89%)
Feb 22, 2021 7.475 7.484 7.330 7.450 13,053 +0.17(+2.34%)
Feb 19, 2021 7.255 7.280 7.220 7.280 13,500 +0.14(+1.96%)
Feb 18, 2021 7.080 7.140 7.070 7.140 33,304 +0.03(+0.42%)
Feb 17, 2021 7.115 7.185 7.000 7.110 27,889 -0.13(-1.80%)
Feb 16, 2021 7.175 7.280 7.120 7.240 50,932 +0.83(+12.95%)
Feb 12, 2021 6.415 6.420 6.370 6.410 13,500 +0.00(+0.00%)
Feb 11, 2021 6.430 6.430 6.370 6.410 15,215 +0.06(+0.94%)
Feb 10, 2021 6.330 6.360 6.320 6.350 22,632 +0.03(+0.47%)
Feb 09, 2021 6.240 6.320 6.220 6.320 36,694 +0.06(+0.96%)
Feb 08, 2021 6.230 6.260 6.230 6.260 9,818 -0.09(-1.42%)
Feb 05, 2021 6.355 6.400 6.350 6.350 11,100 +0.04(+0.63%)
Feb 04, 2021 6.280 6.350 6.268 6.310 32,647 +0.06(+0.96%)
Feb 03, 2021 6.210 6.280 6.210 6.250 40,243 -0.06(-0.95%)
Feb 02, 2021 6.400 6.400 6.260 6.310 33,770 +0.01(+0.12%)
Feb 01, 2021 6.330 6.330 6.260 6.303 31,492 -0.02(-0.28%)
Jan 29, 2021 6.340 6.340 6.050 6.320 22,600 -0.14(-2.17%)
Jan 28, 2021 6.450 6.510 6.404 6.460 18,462 +0.01(+0.16%)
Jan 27, 2021 6.460 6.510 6.390 6.450 31,971 +0.02(+0.31%)
Jan 26, 2021 6.500 6.510 6.420 6.430 37,565 -0.01(-0.16%)
Jan 25, 2021 6.370 6.460 6.330 6.440 30,867 +0.00(+0.00%)
Jan 22, 2021 6.480 6.480 6.330 6.440 19,700 -0.16(-2.42%)
Jan 21, 2021 6.605 6.605 6.550 6.600 48,266 +0.08(+1.23%)
Jan 20, 2021 6.462 6.520 6.450 6.520 32,223 +0.10(+1.56%)
Jan 19, 2021 6.380 6.450 6.380 6.420 76,165 +0.18(+2.97%)
Jan 15, 2021 6.445 6.445 6.200 6.235 7,900 -0.03(-0.56%)
Jan 14, 2021 6.260 6.390 6.260 6.270 27,462 +0.05(+0.80%)
Jan 13, 2021 6.185 6.240 6.185 6.220 13,085 +0.12(+1.97%)
Jan 12, 2021 6.190 6.190 6.050 6.100 50,352 +0.16(+2.69%)
Jan 11, 2021 5.920 5.960 5.890 5.940 15,686 -0.04(-0.67%)
Jan 08, 2021 5.920 6.000 5.870 5.980 28,900 +0.08(+1.36%)
Jan 07, 2021 5.906 5.960 5.900 5.900 25,076 -0.01(-0.17%)
Jan 06, 2021 5.930 6.000 5.910 5.910 53,217 -0.06(-1.01%)
Jan 05, 2021 6.000 6.000 5.901 5.970 31,606 +0.28(+4.92%)
Jan 04, 2021 5.760 5.780 5.620 5.690 39,183 +0.14(+2.52%)
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%)
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.