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 )

8.900 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 4, 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 29, 2022 5.690 5.720 5.676 5.720 56,032 -0.02(-0.35%)
Jul 28, 2022 5.700 5.740 5.680 5.740 78,075 +0.00(+0.00%)
Jul 27, 2022 5.650 5.770 5.650 5.740 76,018 +0.06(+1.06%)
Jul 26, 2022 5.759 5.759 5.680 5.680 156,512 +0.06(+1.07%)
Jul 25, 2022 5.650 5.680 5.610 5.620 87,849 -0.07(-1.23%)
Jul 22, 2022 5.670 5.710 5.652 5.690 52,790 -0.06(-1.04%)
Jul 21, 2022 5.700 5.750 5.700 5.750 30,284 +0.05(+0.88%)
Jul 20, 2022 5.530 5.850 5.530 5.700 75,314 -0.09(-1.55%)
Jul 19, 2022 5.740 5.810 5.740 5.790 82,945 +0.06(+1.05%)
Jul 18, 2022 5.829 5.830 5.720 5.730 50,757 -0.07(-1.21%)
Jul 15, 2022 5.765 5.810 5.740 5.800 32,322 +0.02(+0.35%)
Jul 14, 2022 5.850 5.990 5.710 5.780 41,886 -0.11(-1.87%)
Jul 13, 2022 5.880 6.000 5.820 5.890 174,978 -0.10(-1.67%)
Jul 12, 2022 5.950 6.040 5.730 5.990 118,555 +0.14(+2.39%)
Jul 11, 2022 5.880 5.900 5.850 5.850 73,392 +0.00(+0.00%)
Jul 08, 2022 5.851 5.920 5.840 5.850 37,390 +0.01(+0.17%)
Jul 07, 2022 5.840 5.910 5.820 5.840 107,544 +0.04(+0.69%)
Jul 06, 2022 5.815 5.860 5.790 5.800 128,708 -0.11(-1.86%)
Jul 05, 2022 5.894 5.940 5.870 5.910 47,460 -0.01(-0.25%)
Jul 01, 2022 5.910 5.960 5.880 5.925 31,582 -0.00(-0.08%)
Jun 30, 2022 5.860 5.940 5.860 5.930 24,750 -0.04(-0.67%)
Jun 29, 2022 5.978 6.000 5.940 5.970 39,992 -0.05(-0.83%)
Jun 28, 2022 6.040 6.080 5.900 6.020 79,256 +0.12(+2.03%)
Jun 27, 2022 5.910 5.970 5.890 5.900 39,869 +0.00(+0.00%)
Jun 24, 2022 5.860 5.900 5.860 5.900 58,373 +0.07(+1.27%)
Jun 23, 2022 5.845 5.870 5.790 5.826 67,021 +0.05(+0.80%)
Jun 22, 2022 5.790 5.820 5.760 5.780 94,544 +0.06(+1.05%)
Jun 21, 2022 5.700 5.750 5.690 5.720 50,693 +0.07(+1.24%)
Jun 17, 2022 5.650 5.720 5.640 5.650 30,211 -0.18(-3.09%)
Jun 16, 2022 5.830 5.860 5.760 5.830 71,921 -0.10(-1.69%)
Jun 15, 2022 5.955 5.970 5.880 5.930 86,534 -0.11(-1.82%)
Jun 14, 2022 5.815 6.090 5.815 6.040 73,780 -0.03(-0.49%)
Jun 13, 2022 6.100 6.115 6.020 6.070 16,281 -0.05(-0.82%)
Jun 10, 2022 6.110 6.121 6.070 6.120 47,736 -0.02(-0.33%)
Jun 09, 2022 6.200 6.220 6.140 6.140 13,438 -0.12(-1.92%)
Jun 08, 2022 6.223 6.320 6.210 6.260 33,654 +0.05(+0.81%)
Jun 07, 2022 6.200 6.220 6.190 6.210 37,519 +0.00(+0.00%)
Jun 06, 2022 6.240 6.240 6.210 6.210 9,575 +0.04(+0.58%)
Jun 03, 2022 6.190 6.230 6.170 6.174 32,879 -0.02(-0.26%)
Jun 02, 2022 6.200 6.240 6.130 6.190 64,695 +0.10(+1.64%)
Jun 01, 2022 6.050 6.170 6.050 6.090 42,058 +0.06(+1.00%)
May 31, 2022 6.020 6.100 6.010 6.030 29,555 +0.09(+1.52%)
May 27, 2022 5.920 5.970 5.920 5.940 27,318 +0.00(+0.00%)
May 26, 2022 5.850 5.940 5.850 5.940 44,897 +0.06(+1.02%)
May 25, 2022 5.680 5.880 5.680 5.880 51,648 +0.19(+3.34%)
May 24, 2022 5.720 5.780 5.650 5.690 57,941 -0.10(-1.73%)
May 23, 2022 5.820 5.860 5.780 5.790 43,079 +0.05(+0.87%)
May 20, 2022 5.790 5.830 5.720 5.740 51,802 -0.04(-0.69%)
May 19, 2022 5.720 5.820 5.720 5.780 33,983 +0.12(+2.12%)
May 18, 2022 5.700 5.780 5.650 5.660 24,557 -0.06(-1.05%)
May 17, 2022 5.967 5.967 5.690 5.720 103,169 +0.02(+0.35%)
May 16, 2022 5.610 5.740 5.610 5.700 60,358 +0.10(+1.79%)
May 13, 2022 5.560 5.650 5.560 5.600 70,705 +0.12(+2.19%)
May 12, 2022 5.505 5.550 5.430 5.480 68,902 +0.02(+0.37%)
May 11, 2022 5.240 5.669 5.240 5.460 80,704 -0.10(-1.80%)
May 10, 2022 5.630 5.630 5.451 5.560 168,474 -0.04(-0.71%)
May 09, 2022 5.490 5.610 5.460 5.600 58,853 +0.01(+0.18%)
May 06, 2022 5.560 5.620 5.560 5.590 56,342 -0.08(-1.41%)
May 05, 2022 5.760 5.776 5.610 5.670 78,295 -0.33(-5.50%)
May 04, 2022 5.870 6.000 5.830 6.000 79,203 +0.33(+5.82%)
May 03, 2022 5.750 5.750 5.650 5.670 227,169 -0.04(-0.70%)
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.