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 (%)
Jul 31, 2020 4.970 5.010 4.920 4.946 51,900 -0.02(-0.49%)
Jul 30, 2020 4.970 4.990 4.930 4.970 129,630 -0.07(-1.39%)
Jul 29, 2020 4.890 5.040 4.890 5.040 91,825 +0.06(+1.15%)
Jul 28, 2020 4.975 5.040 4.940 4.982 508,974 -0.05(-0.94%)
Jul 27, 2020 4.940 5.060 4.940 5.030 132,867 +0.03(+0.60%)
Jul 24, 2020 4.970 5.000 4.920 5.000 69,500 -0.01(-0.20%)
Jul 23, 2020 5.000 5.030 4.970 5.010 118,579 -0.10(-1.96%)
Jul 22, 2020 5.210 5.219 5.110 5.110 68,059 -0.15(-2.85%)
Jul 21, 2020 5.310 5.310 5.220 5.260 328,244 -0.03(-0.57%)
Jul 20, 2020 5.280 5.290 5.175 5.290 192,164 +0.06(+1.15%)
Jul 17, 2020 5.300 5.300 5.185 5.230 96,700 -0.15(-2.79%)
Jul 16, 2020 5.180 5.390 5.180 5.380 176,629 -0.03(-0.46%)
Jul 15, 2020 5.395 5.560 5.370 5.405 67,253 -0.17(-3.00%)
Jul 14, 2020 5.530 5.580 5.480 5.572 233,984 +0.08(+1.49%)
Jul 13, 2020 5.800 5.800 5.490 5.490 96,778 +0.01(+0.21%)
Jul 10, 2020 5.385 5.750 5.385 5.479 131,400 -0.15(-2.69%)
Jul 09, 2020 5.560 5.630 5.410 5.630 334,802 +0.01(+0.18%)
Jul 08, 2020 5.260 5.680 5.260 5.620 105,622 +0.04(+0.72%)
Jul 07, 2020 5.820 5.820 5.530 5.580 223,715 -0.15(-2.62%)
Jul 06, 2020 5.440 5.780 5.440 5.730 85,255 +0.29(+5.33%)
Jul 02, 2020 5.310 5.490 5.310 5.440 260,000 +0.13(+2.45%)
Jul 01, 2020 5.399 5.399 5.270 5.310 146,345 +0.02(+0.38%)
Jun 30, 2020 5.285 5.290 5.220 5.290 207,819 +0.01(+0.19%)
Jun 29, 2020 5.540 5.540 5.270 5.280 57,610 -0.22(-4.00%)
Jun 26, 2020 5.495 5.510 5.450 5.500 82,500 -0.01(-0.18%)
Jun 25, 2020 5.530 5.550 5.470 5.510 171,958 -0.01(-0.18%)
Jun 24, 2020 5.524 5.570 5.480 5.520 49,008 -0.22(-3.83%)
Jun 23, 2020 6.010 6.010 5.710 5.740 192,867 -0.07(-1.20%)
Jun 22, 2020 5.815 5.880 5.770 5.810 148,508 -0.13(-2.19%)
Jun 19, 2020 6.360 6.360 5.850 5.940 174,300 +0.28(+4.95%)
Jun 18, 2020 5.625 5.690 5.610 5.660 145,396 +0.02(+0.35%)
Jun 17, 2020 5.650 5.700 5.610 5.640 94,668 -0.05(-0.88%)
Jun 16, 2020 5.710 5.820 5.620 5.690 232,278 -0.01(-0.18%)
Jun 15, 2020 5.640 5.760 5.620 5.700 112,769 -0.02(-0.35%)
Jun 12, 2020 5.740 5.750 5.635 5.720 356,200 +0.05(+0.88%)
Jun 11, 2020 5.810 6.250 5.650 5.670 198,905 -0.41(-6.74%)
Jun 10, 2020 6.405 6.410 6.000 6.080 106,697 -0.33(-5.15%)
Jun 09, 2020 6.100 6.730 6.090 6.410 216,639 +0.29(+4.65%)
Jun 08, 2020 6.105 6.370 6.070 6.125 132,635 +0.05(+0.91%)
Jun 05, 2020 6.100 6.110 6.040 6.070 107,400 +0.40(+7.05%)
Jun 04, 2020 5.730 5.730 5.610 5.670 160,269 -0.07(-1.22%)
Jun 03, 2020 5.800 5.800 5.728 5.740 68,090 -0.04(-0.69%)
Jun 02, 2020 5.730 5.800 5.670 5.780 387,736 +0.20(+3.58%)
Jun 01, 2020 5.560 5.580 5.460 5.580 107,849 +0.28(+5.28%)
May 29, 2020 5.260 5.300 5.190 5.300 179,200 +0.00(+0.00%)
May 28, 2020 5.220 5.330 5.210 5.300 207,479 -0.05(-0.93%)
May 27, 2020 5.450 5.450 5.320 5.350 352,302 -0.07(-1.29%)
May 26, 2020 5.630 5.630 5.420 5.420 197,509 -0.23(-4.07%)
May 22, 2020 5.730 5.730 5.600 5.650 59,200 -0.40(-6.61%)
May 21, 2020 6.050 6.110 6.013 6.050 106,381 -0.25(-3.97%)
May 20, 2020 6.330 6.360 6.280 6.300 150,105 -0.02(-0.32%)
May 19, 2020 6.380 6.380 6.280 6.320 510,112 +0.16(+2.60%)
May 18, 2020 6.110 6.200 6.090 6.160 292,843 +0.20(+3.29%)
May 15, 2020 6.140 6.140 5.950 5.964 112,200 -0.23(-3.65%)
May 14, 2020 6.185 6.190 6.060 6.190 98,816 +0.03(+0.49%)
May 13, 2020 6.220 6.260 6.140 6.160 109,552 +0.01(+0.16%)
May 12, 2020 6.350 6.350 6.140 6.150 393,259 -0.30(-4.65%)
May 11, 2020 6.385 6.470 6.385 6.450 52,114 +0.02(+0.31%)
May 08, 2020 6.850 6.850 6.180 6.430 62,100 +0.21(+3.38%)
May 07, 2020 6.690 6.690 6.190 6.220 291,974 -0.08(-1.27%)
May 06, 2020 6.334 6.334 6.290 6.300 118,043 +0.07(+1.12%)
May 05, 2020 6.230 6.250 6.200 6.230 79,026 +0.13(+2.13%)
May 04, 2020 6.400 6.400 6.030 6.100 95,565 -0.08(-1.37%)
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.