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 )

8.730 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 3, 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 (%)
Jun 30, 2017 9.850 9.860 9.800 9.860 30,142 +0.02(+0.25%)
Jun 29, 2017 9.807 9.910 9.805 9.835 23,798 +0.07(+0.67%)
Jun 28, 2017 9.748 9.860 9.700 9.770 36,352 -0.04(-0.41%)
Jun 27, 2017 9.808 9.830 9.790 9.810 24,429 +0.05(+0.51%)
Jun 26, 2017 9.820 9.820 9.760 9.760 7,263 -0.04(-0.39%)
Jun 23, 2017 9.765 9.860 9.765 9.798 28,294 -0.11(-1.13%)
Jun 22, 2017 9.720 9.910 9.710 9.910 42,410 +0.16(+1.64%)
Jun 21, 2017 9.765 9.765 9.665 9.750 10,553 -0.10(-1.02%)
Jun 20, 2017 9.825 9.921 9.790 9.850 39,661 -0.03(-0.30%)
Jun 19, 2017 9.850 9.880 9.845 9.880 45,895 +0.00(+0.00%)
Jun 16, 2017 9.830 9.880 9.800 9.880 31,847 -0.04(-0.40%)
Jun 15, 2017 9.930 9.930 9.830 9.920 42,206 -0.02(-0.15%)
Jun 14, 2017 10.01 10.08 9.930 9.935 38,292 -0.28(-2.69%)
Jun 13, 2017 10.00 10.26 10.00 10.21 23,253 +0.18(+1.79%)
Jun 12, 2017 10.08 10.21 9.950 10.03 21,718 +0.02(+0.25%)
Jun 09, 2017 10.01 10.11 9.970 10.01 21,323 -0.19(-1.91%)
Jun 08, 2017 9.995 10.21 9.990 10.20 50,066 +0.39(+3.98%)
Jun 07, 2017 9.825 9.930 9.810 9.810 10,895 -0.15(-1.51%)
Jun 06, 2017 9.830 9.980 9.830 9.960 75,060 +0.11(+1.07%)
Jun 05, 2017 9.840 9.880 9.830 9.855 37,335 -0.02(-0.24%)
Jun 02, 2017 9.880 9.900 9.860 9.879 137,991 -0.01(-0.06%)
Jun 01, 2017 9.880 9.917 9.870 9.885 17,923 +0.00(+0.05%)
May 31, 2017 9.690 10.00 9.690 9.880 25,172 -0.05(-0.55%)
May 30, 2017 9.830 9.950 9.830 9.935 53,976 -0.00(-0.05%)
May 26, 2017 9.970 9.970 9.840 9.940 50,313 +0.00(+0.00%)
May 25, 2017 9.990 9.990 9.930 9.940 106,461 +0.03(+0.25%)
May 24, 2017 9.978 9.980 9.910 9.915 55,218 +0.01(+0.15%)
May 23, 2017 9.875 9.900 9.850 9.900 43,797 +0.19(+1.96%)
May 22, 2017 9.800 9.800 9.680 9.710 27,175 +0.07(+0.73%)
May 19, 2017 9.632 9.650 9.590 9.640 23,791 +0.03(+0.26%)
May 18, 2017 9.570 9.615 9.560 9.615 10,275 +0.03(+0.26%)
May 17, 2017 9.580 9.600 9.540 9.590 12,663 -0.04(-0.42%)
May 16, 2017 9.650 9.660 9.560 9.630 37,143 -0.04(-0.41%)
May 15, 2017 9.640 9.680 9.572 9.670 14,073 +0.01(+0.05%)
May 12, 2017 9.730 9.730 9.580 9.665 10,519 +0.12(+1.31%)
May 11, 2017 9.545 9.546 9.510 9.540 22,991 +0.01(+0.10%)
May 10, 2017 9.620 9.620 9.500 9.530 13,127 +0.06(+0.63%)
May 09, 2017 9.640 9.640 9.460 9.470 88,213 -0.09(-0.94%)
May 08, 2017 9.490 9.560 9.490 9.560 18,333 +0.01(+0.10%)
May 05, 2017 9.460 9.600 9.460 9.550 13,589 -0.02(-0.26%)
May 04, 2017 9.600 9.650 9.520 9.575 16,313 -0.07(-0.67%)
May 03, 2017 9.656 9.680 9.640 9.640 14,199 -0.01(-0.10%)
May 02, 2017 9.659 9.740 9.650 9.650 16,114 -0.11(-1.13%)
May 01, 2017 9.725 9.760 9.700 9.760 6,623 +0.04(+0.41%)
Apr 28, 2017 9.670 9.720 9.660 9.720 8,375 -0.02(-0.21%)
Apr 27, 2017 9.710 9.765 9.710 9.740 10,073 -0.09(-0.92%)
Apr 26, 2017 9.630 9.830 9.630 9.830 14,513 +0.08(+0.82%)
Apr 25, 2017 9.650 9.750 9.650 9.750 3,331 +0.08(+0.83%)
Apr 24, 2017 9.646 9.670 9.610 9.670 8,192 +0.02(+0.21%)
Apr 21, 2017 9.540 9.650 9.540 9.650 5,266 -0.03(-0.31%)
Apr 20, 2017 9.720 9.720 9.610 9.680 12,260 +0.07(+0.73%)
Apr 19, 2017 9.620 9.660 9.570 9.610 10,853 -0.05(-0.48%)
Apr 18, 2017 9.710 9.710 9.640 9.656 30,430 -0.14(-1.42%)
Apr 17, 2017 9.814 9.850 9.790 9.795 5,335 +0.03(+0.26%)
Apr 13, 2017 9.800 9.800 9.770 9.770 6,126 +0.12(+1.24%)
Apr 12, 2017 9.780 9.780 9.630 9.650 17,769 -0.17(-1.73%)
Apr 11, 2017 9.880 9.960 9.810 9.820 19,340 -0.20(-1.95%)
Apr 10, 2017 9.880 10.05 9.880 10.02 5,629 +0.01(+0.05%)
Apr 07, 2017 9.960 10.01 9.920 10.01 11,242 -0.14(-1.38%)
Apr 06, 2017 10.15 10.16 10.13 10.15 8,523 -0.12(-1.17%)
Apr 05, 2017 10.21 10.29 10.20 10.27 25,757 +0.08(+0.83%)
Apr 04, 2017 10.25 10.25 10.04 10.19 15,132 +0.01(+0.05%)
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.