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, 2023 8.400 8.400 8.310 8.350 28,207 -0.13(-1.53%)
Jul 28, 2023 8.500 8.520 8.460 8.480 26,107 +0.11(+1.31%)
Jul 27, 2023 8.220 8.457 8.220 8.370 14,086 +0.05(+0.60%)
Jul 26, 2023 8.220 8.320 8.220 8.320 17,029 +0.11(+1.34%)
Jul 25, 2023 8.239 8.240 8.175 8.210 8,896 -0.09(-1.08%)
Jul 24, 2023 8.090 8.300 8.090 8.300 14,679 +0.13(+1.59%)
Jul 21, 2023 8.110 8.210 8.110 8.170 17,516 +0.09(+1.11%)
Jul 20, 2023 8.000 8.080 8.000 8.080 21,513 +0.11(+1.38%)
Jul 19, 2023 7.950 7.980 7.950 7.970 25,147 +0.07(+0.89%)
Jul 18, 2023 7.850 7.939 7.820 7.900 24,394 -0.05(-0.63%)
Jul 17, 2023 7.945 7.980 7.910 7.950 48,976 +0.01(+0.13%)
Jul 14, 2023 7.945 8.000 7.940 7.940 19,137 +0.05(+0.63%)
Jul 13, 2023 7.925 7.940 7.850 7.890 31,578 +0.03(+0.38%)
Jul 12, 2023 7.715 7.860 7.650 7.860 21,581 +0.20(+2.66%)
Jul 11, 2023 7.628 7.670 7.500 7.656 59,794 -0.04(-0.57%)
Jul 10, 2023 7.600 7.700 7.550 7.700 33,139 +0.01(+0.13%)
Jul 07, 2023 7.657 7.690 7.630 7.690 42,941 +0.03(+0.39%)
Jul 06, 2023 7.585 7.660 7.530 7.660 42,943 -0.11(-1.42%)
Jul 05, 2023 7.575 7.770 7.530 7.770 35,133 +0.08(+1.04%)
Jul 03, 2023 7.770 7.770 7.670 7.690 17,833 +0.06(+0.79%)
Jun 30, 2023 7.640 7.650 7.600 7.630 22,930 -0.02(-0.26%)
Jun 29, 2023 7.630 7.660 7.630 7.650 42,842 +0.02(+0.26%)
Jun 28, 2023 7.530 7.710 7.530 7.630 98,637 +0.54(+7.62%)
Jun 27, 2023 7.000 7.100 7.000 7.090 106,066 +0.27(+3.96%)
Jun 26, 2023 6.690 6.850 6.690 6.820 79,654 +0.17(+2.56%)
Jun 23, 2023 6.650 6.700 6.610 6.650 51,150 -0.10(-1.53%)
Jun 22, 2023 6.740 6.760 6.740 6.753 38,161 -0.02(-0.24%)
Jun 21, 2023 6.770 6.800 6.750 6.770 43,940 +0.09(+1.35%)
Jun 20, 2023 6.702 6.800 6.660 6.680 36,094 -0.25(-3.61%)
Jun 16, 2023 6.930 6.930 6.800 6.930 35,280 +0.06(+0.87%)
Jun 15, 2023 6.840 6.870 6.820 6.870 43,958 +0.03(+0.44%)
Jun 14, 2023 6.690 6.870 6.690 6.840 36,099 -0.05(-0.73%)
Jun 13, 2023 6.920 6.930 6.880 6.890 112,692 +0.05(+0.73%)
Jun 12, 2023 6.810 6.870 6.800 6.840 57,643 +0.04(+0.59%)
Jun 09, 2023 6.909 7.028 6.800 6.800 69,345 -0.07(-1.03%)
Jun 08, 2023 6.885 6.920 6.870 6.871 36,592 -0.02(-0.28%)
Jun 07, 2023 7.220 7.220 6.850 6.890 61,156 -0.11(-1.57%)
Jun 06, 2023 7.015 7.030 6.965 7.000 119,019 +0.04(+0.57%)
Jun 05, 2023 7.020 7.020 6.950 6.960 112,273 +0.07(+1.02%)
Jun 02, 2023 6.730 7.060 6.730 6.890 65,893 +0.23(+3.45%)
Jun 01, 2023 6.638 6.660 6.612 6.660 136,630 +0.07(+1.06%)
May 31, 2023 6.590 6.643 6.570 6.590 183,384 -0.09(-1.35%)
May 30, 2023 6.725 6.750 6.670 6.680 40,403 -0.11(-1.62%)
May 26, 2023 6.800 6.855 6.730 6.790 51,847 +0.04(+0.59%)
May 25, 2023 6.730 6.780 6.720 6.750 86,054 -0.07(-1.03%)
May 24, 2023 6.773 6.900 6.773 6.820 29,944 -0.18(-2.57%)
May 23, 2023 7.050 7.050 6.950 7.000 56,403 -0.17(-2.37%)
May 22, 2023 7.150 7.200 7.140 7.170 37,008 -0.02(-0.28%)
May 19, 2023 7.220 7.230 7.190 7.190 32,469 +0.10(+1.41%)
May 18, 2023 7.110 7.110 7.050 7.090 37,027 -0.05(-0.70%)
May 17, 2023 7.537 7.537 7.080 7.140 25,702 -0.15(-2.06%)
May 16, 2023 7.300 7.310 7.270 7.290 32,992 -0.10(-1.35%)
May 15, 2023 7.560 7.560 7.210 7.390 37,199 +0.03(+0.41%)
May 12, 2023 7.410 7.410 7.330 7.360 31,534 -0.13(-1.74%)
May 11, 2023 7.460 7.490 7.450 7.490 87,266 -0.08(-1.06%)
May 10, 2023 7.590 7.620 7.570 7.570 30,762 -0.07(-0.92%)
May 09, 2023 7.620 7.640 27,008 -0.20(-2.55%)
May 08, 2023 7.855 7.855 7.780 7.840 26,112 +0.00(+0.00%)
May 05, 2023 7.782 7.840 7.755 7.840 24,154 +0.07(+0.90%)
May 04, 2023 7.795 7.810 7.770 7.770 19,483 +0.12(+1.57%)
May 03, 2023 7.647 7.690 7.647 7.650 32,887 +0.03(+0.39%)
May 02, 2023 7.450 7.680 7.450 7.620 17,913 -0.30(-3.79%)
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.