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 (%)
May 28, 2021 7.815 7.815 7.700 7.710 10,242 -0.31(-3.87%)
May 27, 2021 7.915 8.050 7.915 8.020 38,869 +0.07(+0.88%)
May 26, 2021 7.970 8.010 7.930 7.950 3,921 +0.26(+3.38%)
May 25, 2021 7.720 7.720 7.620 7.690 31,339 +0.16(+2.12%)
May 24, 2021 7.605 7.680 7.530 7.530 7,160 -0.02(-0.26%)
May 21, 2021 7.640 7.730 7.550 7.550 6,281 -0.04(-0.53%)
May 20, 2021 7.505 7.610 7.500 7.590 16,485 -0.06(-0.78%)
May 19, 2021 7.680 7.680 7.620 7.650 3,679 +0.01(+0.13%)
May 18, 2021 7.830 7.830 7.630 7.640 28,185 +0.22(+2.96%)
May 17, 2021 7.395 7.430 7.360 7.420 11,681 -0.14(-1.85%)
May 14, 2021 7.590 7.590 7.540 7.560 13,989 -0.01(-0.13%)
May 13, 2021 7.750 7.750 7.480 7.570 29,156 -0.19(-2.45%)
May 12, 2021 7.830 7.864 7.760 7.760 22,764 -0.22(-2.76%)
May 11, 2021 7.980 7.995 7.880 7.980 49,671 -0.08(-0.99%)
May 10, 2021 8.110 8.110 8.060 8.060 10,433 -0.11(-1.35%)
May 07, 2021 8.215 8.260 8.170 8.170 39,145 +0.02(+0.25%)
May 06, 2021 8.130 8.199 8.130 8.150 11,078 +0.03(+0.37%)
May 05, 2021 8.140 8.170 8.120 8.120 12,007 +0.18(+2.27%)
May 04, 2021 8.150 8.150 7.890 7.940 21,029 -0.03(-0.38%)
May 03, 2021 8.069 8.069 7.960 7.970 8,180 -0.14(-1.73%)
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%)
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.