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 29, 2022 5.600 5.800 5.600 5.680 78,559 -0.10(-1.73%)
Apr 28, 2022 5.780 5.890 5.720 5.780 144,484 +0.17(+3.03%)
Apr 27, 2022 5.610 5.515 5.500 5.610 73,294 -0.01(-0.18%)
Apr 26, 2022 5.580 5.630 5.450 5.620 148,844 -0.05(-0.88%)
Apr 25, 2022 5.740 5.740 5.542 5.670 67,695 +0.14(+2.53%)
Apr 22, 2022 5.735 5.735 5.520 5.530 54,792 -0.09(-1.60%)
Apr 21, 2022 5.750 5.810 5.620 5.620 67,136 -0.17(-2.94%)
Apr 20, 2022 5.815 5.860 5.730 5.790 62,897 -0.08(-1.36%)
Apr 19, 2022 5.850 5.940 5.780 5.870 106,217 +0.04(+0.69%)
Apr 18, 2022 5.850 5.930 5.769 5.830 59,346 -0.02(-0.30%)
Apr 14, 2022 5.850 5.950 5.848 5.848 49,567 +0.05(+0.82%)
Apr 13, 2022 5.800 5.860 5.770 5.800 131,671 -0.08(-1.36%)
Apr 12, 2022 5.865 5.920 5.840 5.880 105,712 +0.15(+2.62%)
Apr 11, 2022 5.882 5.900 5.730 5.730 32,645 -0.17(-2.88%)
Apr 08, 2022 5.890 5.930 5.890 5.900 28,207 -0.05(-0.84%)
Apr 07, 2022 5.950 6.070 5.910 5.950 124,844 -0.06(-0.96%)
Apr 06, 2022 6.000 6.110 5.960 6.008 91,146 -0.16(-2.63%)
Apr 05, 2022 6.330 6.430 6.100 6.170 221,224 -0.23(-3.59%)
Apr 04, 2022 6.316 6.440 6.280 6.400 109,318 +0.12(+1.91%)
Apr 01, 2022 6.280 6.290 6.170 6.280 72,778 +0.21(+3.46%)
Mar 31, 2022 6.100 6.150 6.030 6.070 69,334 +0.01(+0.17%)
Mar 30, 2022 6.178 6.210 6.060 6.060 62,764 -0.04(-0.66%)
Mar 29, 2022 6.210 6.210 6.030 6.100 135,054 +0.10(+1.67%)
Mar 28, 2022 6.310 6.310 5.930 6.000 98,056 -0.10(-1.64%)
Mar 25, 2022 6.050 6.230 6.050 6.100 75,166 +0.02(+0.33%)
Mar 24, 2022 6.310 6.310 6.060 6.080 46,083 +0.03(+0.50%)
Mar 23, 2022 6.020 6.120 6.020 6.050 63,852 -0.12(-1.94%)
Mar 22, 2022 6.158 6.200 6.100 6.170 169,385 +0.05(+0.82%)
Mar 21, 2022 5.860 6.120 5.860 6.120 66,559 +0.12(+2.00%)
Mar 18, 2022 6.025 6.110 5.850 6.000 128,862 +0.22(+3.81%)
Mar 17, 2022 5.900 5.900 5.760 5.780 103,641 +0.00(+0.00%)
Mar 16, 2022 5.500 5.780 5.500 5.780 117,197 +0.37(+6.84%)
Mar 15, 2022 5.350 5.460 5.350 5.410 313,292 -0.02(-0.37%)
Mar 14, 2022 5.580 5.610 5.370 5.430 107,022 -0.07(-1.27%)
Mar 11, 2022 5.700 5.720 5.500 5.500 111,000 -0.30(-5.16%)
Mar 10, 2022 5.650 5.810 5.650 5.799 144,959 +0.21(+3.74%)
Mar 09, 2022 5.500 5.590 5.500 5.590 104,900 +0.27(+5.08%)
Mar 08, 2022 5.240 5.360 5.210 5.320 178,327 -0.12(-2.21%)
Mar 07, 2022 5.470 5.480 5.380 5.440 139,008 -0.12(-2.16%)
Mar 04, 2022 5.570 5.590 5.550 5.560 51,623 +0.00(+0.00%)
Mar 03, 2022 5.570 5.644 5.560 5.560 152,240 +0.11(+2.02%)
Mar 02, 2022 5.475 5.530 5.440 5.450 70,238 -0.05(-0.91%)
Mar 01, 2022 5.525 5.620 5.480 5.500 105,318 -0.07(-1.18%)
Feb 28, 2022 5.534 5.580 5.530 5.566 93,492 -0.21(-3.71%)
Feb 25, 2022 5.730 5.790 5.670 5.780 54,134 -0.06(-1.03%)
Feb 24, 2022 5.704 5.870 5.670 5.840 68,105 -0.10(-1.68%)
Feb 23, 2022 5.980 6.000 5.930 5.940 55,216 -0.09(-1.49%)
Feb 22, 2022 6.020 6.070 6.000 6.030 40,223 -0.15(-2.51%)
Feb 18, 2022 6.185 0 +0.10(+1.73%)
Feb 17, 2022 6.370 6.370 6.080 6.080 47,835 -0.19(-3.03%)
Feb 16, 2022 6.400 6.400 6.160 6.270 62,918 +0.07(+1.13%)
Feb 15, 2022 6.410 6.410 6.200 6.200 55,216 -0.02(-0.32%)
Feb 14, 2022 6.220 6.246 6.160 6.220 35,686 -0.04(-0.64%)
Feb 11, 2022 6.325 6.340 6.250 6.260 21,047 -0.05(-0.79%)
Feb 10, 2022 6.375 6.390 6.050 6.310 28,530 +0.02(+0.32%)
Feb 09, 2022 6.260 6.290 6.260 6.290 40,221 +0.05(+0.80%)
Feb 08, 2022 6.240 6.250 6.180 6.240 68,736 +0.05(+0.81%)
Feb 07, 2022 6.170 6.420 5.930 6.190 24,148 -0.01(-0.16%)
Feb 04, 2022 6.180 6.360 6.160 6.200 26,833 +0.05(+0.81%)
Feb 03, 2022 6.050 6.150 6.150 27,149 +0.03(+0.49%)
Feb 02, 2022 6.135 6.170 6.100 6.120 28,247 +0.01(+0.16%)
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.