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 (%)
Feb 28, 2023 8.203 8.220 8.100 8.140 58,065 -0.20(-2.40%)
Feb 27, 2023 8.350 8.405 8.340 8.340 34,431 +0.16(+1.96%)
Feb 24, 2023 8.210 8.210 8.150 8.180 36,504 -0.19(-2.27%)
Feb 23, 2023 8.240 8.402 8.240 8.370 27,458 -0.18(-2.11%)
Feb 22, 2023 8.570 8.580 8.540 8.550 18,449 +0.06(+0.68%)
Feb 21, 2023 8.530 8.530 8.480 8.492 18,723 +0.03(+0.38%)
Feb 17, 2023 8.425 8.460 8.390 8.460 9,750 +0.08(+0.95%)
Feb 16, 2023 8.375 8.430 8.360 8.380 9,212 +0.00(+0.00%)
Feb 15, 2023 8.380 8.380 8.330 8.380 31,999 -0.16(-1.87%)
Feb 14, 2023 8.498 8.540 8.488 8.540 20,558 +0.06(+0.71%)
Feb 13, 2023 8.450 8.510 8.450 8.480 25,919 -0.01(-0.12%)
Feb 10, 2023 8.530 8.545 8.490 8.490 8,055 +0.03(+0.35%)
Feb 09, 2023 8.470 8.510 8.430 8.460 12,791 +0.02(+0.24%)
Feb 08, 2023 8.435 8.453 8.410 8.440 21,904 +0.17(+2.06%)
Feb 07, 2023 8.225 8.270 8.170 8.270 40,626 -0.03(-0.36%)
Feb 06, 2023 8.310 8.330 8.300 8.300 20,085 -0.10(-1.19%)
Feb 03, 2023 8.385 8.500 8.279 8.400 13,479 -0.29(-3.34%)
Feb 02, 2023 8.780 8.780 8.650 8.690 15,479 -0.40(-4.40%)
Feb 01, 2023 8.910 9.190 8.910 9.090 22,395 -0.09(-0.98%)
Jan 31, 2023 9.300 9.300 9.160 9.180 33,988 +0.10(+1.10%)
Jan 30, 2023 9.165 9.200 9.080 9.080 28,969 -0.16(-1.73%)
Jan 27, 2023 9.220 9.248 9.220 9.240 17,531 +0.00(+0.00%)
Jan 26, 2023 9.220 9.280 9.220 9.240 16,166 -0.13(-1.39%)
Jan 25, 2023 9.295 9.380 9.285 9.370 8,745 +0.01(+0.11%)
Jan 24, 2023 9.340 9.400 9.320 9.360 14,157 +0.02(+0.21%)
Jan 23, 2023 9.310 9.344 9.290 9.340 21,356 +0.03(+0.34%)
Jan 20, 2023 9.210 9.340 9.170 9.309 15,455 +0.24(+2.63%)
Jan 19, 2023 9.020 9.100 9.014 9.070 18,994 +0.12(+1.34%)
Jan 18, 2023 8.985 8.990 8.930 8.950 19,008 -0.06(-0.67%)
Jan 17, 2023 9.000 9.080 8.920 9.010 14,361 +0.30(+3.44%)
Jan 13, 2023 8.735 8.780 8.670 8.710 7,612 -0.03(-0.34%)
Jan 12, 2023 8.917 8.917 8.730 8.740 22,449 +0.00(+0.00%)
Jan 11, 2023 8.660 8.740 8.650 8.740 293,689 +0.09(+1.04%)
Jan 10, 2023 8.700 8.700 8.590 8.650 81,694 +0.19(+2.25%)
Jan 09, 2023 8.850 8.850 8.460 8.460 26,432 -0.08(-0.94%)
Jan 06, 2023 8.460 8.570 8.430 8.540 12,426 +0.07(+0.83%)
Jan 05, 2023 8.450 8.490 8.420 8.470 25,943 -0.15(-1.74%)
Jan 04, 2023 8.570 8.640 8.550 8.620 54,141 +0.11(+1.29%)
Jan 03, 2023 8.550 8.550 8.480 8.510 17,531 -0.19(-2.18%)
Dec 30, 2022 8.745 8.780 8.700 8.700 20,674 -0.08(-0.91%)
Dec 29, 2022 8.550 8.780 8.550 8.780 27,002 -0.09(-1.01%)
Dec 28, 2022 9.000 9.050 8.790 8.870 47,729 +0.29(+3.38%)
Dec 27, 2022 9.090 9.090 8.552 8.580 54,980 -0.11(-1.21%)
Dec 23, 2022 8.670 8.710 8.630 8.685 11,392 +0.10(+1.11%)
Dec 22, 2022 8.670 8.670 8.490 8.590 41,032 +0.14(+1.72%)
Dec 21, 2022 8.495 8.520 8.300 8.445 24,470 -0.03(-0.30%)
Dec 20, 2022 8.600 8.605 8.430 8.470 53,471 +0.07(+0.83%)
Dec 19, 2022 8.730 8.730 8.400 8.400 27,481 -0.05(-0.59%)
Dec 16, 2022 8.417 8.620 8.310 8.450 35,548 -0.07(-0.82%)
Dec 15, 2022 8.580 8.580 8.440 8.520 9,504 -0.12(-1.39%)
Dec 14, 2022 8.650 8.675 8.600 8.640 26,032 +0.00(+0.00%)
Dec 13, 2022 8.730 8.790 8.610 8.640 35,658 +0.40(+4.85%)
Dec 12, 2022 8.170 8.270 8.160 8.240 27,820 +0.11(+1.35%)
Dec 09, 2022 8.000 8.210 8.000 8.130 23,266 +0.29(+3.70%)
Dec 08, 2022 7.835 7.870 7.790 7.840 24,171 +0.14(+1.82%)
Dec 07, 2022 7.430 7.760 7.430 7.700 46,833 -0.09(-1.16%)
Dec 06, 2022 7.810 7.820 7.760 7.790 52,308 +0.19(+2.50%)
Dec 05, 2022 7.630 7.650 7.580 7.600 25,073 -0.19(-2.44%)
Dec 02, 2022 7.740 7.790 7.700 7.790 20,770 -0.04(-0.51%)
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.