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 )

8.750 +0.020 (+0.23%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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, 2018 9.850 9.950 9.850 9.920 47,634 +0.24(+2.48%)
Apr 27, 2018 9.650 9.720 9.610 9.680 34,125 -0.03(-0.26%)
Apr 26, 2018 9.610 9.820 9.420 9.705 51,444 -0.06(-0.61%)
Apr 25, 2018 9.610 9.770 9.610 9.765 63,535 -0.06(-0.61%)
Apr 24, 2018 9.820 10.01 9.770 9.825 56,737 -0.09(-0.91%)
Apr 23, 2018 10.00 10.00 9.900 9.915 50,706 -0.01(-0.05%)
Apr 20, 2018 10.05 10.05 9.885 9.920 43,664 -0.15(-1.54%)
Apr 19, 2018 10.22 10.27 9.890 10.07 29,697 +0.02(+0.25%)
Apr 18, 2018 9.900 10.09 9.900 10.05 27,500 +0.03(+0.30%)
Apr 17, 2018 10.00 10.07 10.00 10.02 48,452 -0.14(-1.38%)
Apr 16, 2018 10.00 10.21 10.00 10.16 48,206 +0.09(+0.89%)
Apr 13, 2018 10.06 10.07 9.950 10.07 23,612 -0.05(-0.49%)
Apr 12, 2018 9.940 10.21 9.940 10.12 15,341 -0.16(-1.56%)
Apr 11, 2018 10.28 10.31 10.15 10.28 21,675 -0.06(-0.58%)
Apr 10, 2018 10.25 10.36 10.25 10.34 37,285 -0.01(-0.05%)
Apr 09, 2018 10.48 10.48 10.32 10.35 17,872 -0.00(-0.05%)
Apr 06, 2018 10.40 10.45 10.27 10.35 40,768 +0.04(+0.39%)
Apr 05, 2018 10.15 10.33 10.15 10.31 40,804 -0.01(-0.10%)
Apr 04, 2018 10.09 10.32 10.09 10.32 44,939 +0.02(+0.19%)
Apr 03, 2018 10.35 10.35 10.10 10.30 64,420 +0.11(+1.08%)
Apr 02, 2018 10.19 10.23 10.11 10.19 36,686 -0.11(-1.07%)
Mar 29, 2018 10.30 10.30 10.30 0 -0.05(-0.48%)
Mar 28, 2018 10.30 10.35 10.30 10.35 43,407 +0.04(+0.39%)
Mar 27, 2018 10.42 10.42 10.19 10.31 42,827 -0.03(-0.29%)
Mar 26, 2018 10.36 10.36 10.14 10.34 21,177 +0.07(+0.68%)
Mar 23, 2018 10.17 10.30 10.17 10.27 30,253 -0.01(-0.05%)
Mar 22, 2018 10.07 10.35 10.03 10.28 32,552 -0.15(-1.49%)
Mar 21, 2018 10.43 10.49 10.43 10.43 40,484 -0.03(-0.24%)
Mar 20, 2018 10.59 10.59 10.45 10.46 32,739 -0.07(-0.67%)
Mar 19, 2018 10.55 10.55 10.47 10.53 19,615 +0.02(+0.19%)
Mar 16, 2018 10.53 10.53 10.45 10.51 15,864 +0.02(+0.19%)
Mar 15, 2018 10.15 10.50 10.15 10.48 52,335 +0.17(+1.70%)
Mar 14, 2018 10.22 10.43 10.10 10.31 19,149 -0.01(-0.10%)
Mar 13, 2018 10.41 10.41 10.28 10.32 48,912 +0.05(+0.54%)
Mar 12, 2018 10.14 10.28 10.14 10.27 11,216 +0.08(+0.74%)
Mar 09, 2018 10.26 10.30 10.15 10.19 9,883 +0.12(+1.14%)
Mar 08, 2018 10.01 10.10 9.840 10.07 29,277 +0.14(+1.41%)
Mar 07, 2018 10.00 10.03 9.920 9.935 21,084 -0.09(-0.90%)
Mar 06, 2018 10.05 10.05 9.940 10.03 41,127 +0.01(+0.05%)
Mar 05, 2018 10.03 10.03 9.810 10.02 18,674 +0.01(+0.15%)
Mar 02, 2018 10.00 10.05 9.960 10.01 27,788 -0.07(-0.69%)
Mar 01, 2018 10.03 10.24 10.03 10.07 25,714 -0.17(-1.61%)
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%)
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.