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 -0.220 (-2.43%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 23, 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 (%)
Apr 30, 2021 8.065 8.130 8.000 8.110 4,300 -0.04(-0.49%)
Apr 29, 2021 8.215 8.215 8.130 8.150 4,101 +0.06(+0.70%)
Apr 28, 2021 8.065 8.100 8.065 8.093 1,797 +0.07(+0.91%)
Apr 27, 2021 8.140 8.140 8.020 8.020 30,636 -0.07(-0.87%)
Apr 26, 2021 8.041 8.130 8.040 8.090 8,327 +0.01(+0.12%)
Apr 23, 2021 8.190 8.190 7.990 8.080 14,200 +0.11(+1.38%)
Apr 22, 2021 7.955 8.110 7.955 7.970 6,771 +0.11(+1.40%)
Apr 21, 2021 7.875 7.895 7.830 7.860 9,681 +0.06(+0.77%)
Apr 20, 2021 8.060 8.060 7.800 7.800 10,048 -0.16(-2.01%)
Apr 19, 2021 7.960 8.000 7.960 7.960 8,464 +0.00(+0.00%)
Apr 16, 2021 7.810 7.970 7.810 7.960 20,200 +0.08(+1.02%)
Apr 15, 2021 8.020 8.020 7.860 7.880 5,024 -0.01(-0.13%)
Apr 14, 2021 7.890 7.890 7.830 7.890 14,214 -0.02(-0.25%)
Apr 13, 2021 7.890 7.950 7.890 7.910 8,125 +0.04(+0.51%)
Apr 12, 2021 8.040 8.040 7.831 7.870 8,453 -0.10(-1.32%)
Apr 09, 2021 7.855 8.000 7.820 7.975 18,800 +0.32(+4.25%)
Apr 08, 2021 7.570 7.710 7.570 7.650 11,857 +0.33(+4.51%)
Apr 07, 2021 7.350 7.350 7.310 7.320 19,426 +0.08(+1.10%)
Apr 06, 2021 7.330 7.340 7.200 7.240 25,521 -0.13(-1.76%)
Apr 05, 2021 7.370 7.440 7.320 7.370 23,449 +0.00(+0.00%)
Apr 01, 2021 7.292 7.420 7.290 7.370 31,800 -0.09(-1.21%)
Mar 31, 2021 7.580 7.580 7.450 7.460 14,868 +0.03(+0.40%)
Mar 30, 2021 7.400 7.499 7.400 7.430 13,849 +0.32(+4.50%)
Mar 29, 2021 7.090 7.160 7.090 7.110 9,914 -0.01(-0.14%)
Mar 26, 2021 7.125 7.180 7.040 7.120 16,000 +0.18(+2.59%)
Mar 25, 2021 7.005 7.080 6.930 6.940 11,834 +0.12(+1.76%)
Mar 24, 2021 6.862 6.870 6.810 6.820 22,300 -0.28(-3.94%)
Mar 23, 2021 7.035 7.170 7.010 7.100 20,279 +0.00(+0.00%)
Mar 22, 2021 7.180 7.200 7.090 7.100 6,668 +0.05(+0.72%)
Mar 19, 2021 7.130 7.130 6.950 7.049 16,100 +0.12(+1.72%)
Mar 18, 2021 7.025 7.050 6.930 6.930 13,634 -0.07(-1.00%)
Mar 17, 2021 6.990 7.050 6.870 7.000 44,207 -0.03(-0.43%)
Mar 16, 2021 7.130 7.130 7.000 7.030 141,516 -0.08(-1.13%)
Mar 15, 2021 7.149 7.149 7.090 7.110 9,304 +0.04(+0.57%)
Mar 12, 2021 7.100 7.120 7.030 7.070 10,700 -0.11(-1.53%)
Mar 11, 2021 7.140 7.380 7.085 7.180 11,287 +0.10(+1.41%)
Mar 10, 2021 7.020 7.090 7.020 7.080 30,049 -0.03(-0.42%)
Mar 09, 2021 7.150 7.180 7.110 7.110 30,390 -0.11(-1.52%)
Mar 08, 2021 7.152 7.270 7.150 7.220 25,736 -0.09(-1.23%)
Mar 05, 2021 7.210 7.310 7.140 7.310 16,100 +0.05(+0.69%)
Mar 04, 2021 7.255 7.285 7.180 7.260 11,207 +0.00(+0.00%)
Mar 03, 2021 7.380 7.380 7.260 7.260 49,508 -0.12(-1.63%)
Mar 02, 2021 7.410 7.450 7.300 7.380 48,256 -0.15(-1.99%)
Mar 01, 2021 7.460 7.590 7.350 7.530 41,667 +0.21(+2.87%)
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%)
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.