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 (%)
Aug 31, 2021 6.710 6.730 6.670 6.710 64,209 -0.07(-1.03%)
Aug 30, 2021 6.745 6.780 6.710 6.780 63,337 -0.05(-0.73%)
Aug 27, 2021 6.785 6.840 6.780 6.830 24,222 +0.01(+0.15%)
Aug 26, 2021 6.770 6.830 6.770 6.820 49,032 +0.01(+0.15%)
Aug 25, 2021 6.816 6.830 6.740 6.810 15,844 +0.03(+0.44%)
Aug 24, 2021 6.765 6.790 6.740 6.780 84,812 +0.08(+1.19%)
Aug 23, 2021 6.705 6.740 6.690 6.700 36,950 -0.24(-3.46%)
Aug 20, 2021 6.880 6.940 6.880 6.940 20,911 -0.06(-0.90%)
Aug 19, 2021 6.990 7.010 6.910 7.003 44,357 +0.05(+0.76%)
Aug 18, 2021 6.770 7.030 6.770 6.950 104,480 -0.10(-1.42%)
Aug 17, 2021 7.090 7.130 6.750 7.050 70,524 -0.01(-0.14%)
Aug 16, 2021 6.965 7.090 6.965 7.060 42,405 +0.22(+3.22%)
Aug 13, 2021 6.805 6.860 6.790 6.840 225,840 +0.53(+8.40%)
Aug 12, 2021 6.305 6.310 6.280 6.310 36,172 +0.09(+1.45%)
Aug 11, 2021 6.250 6.250 6.170 6.220 90,152 +0.05(+0.81%)
Aug 10, 2021 6.120 6.210 6.120 6.170 128,471 -0.03(-0.48%)
Aug 09, 2021 6.170 6.240 6.170 6.200 72,661 +0.07(+1.14%)
Aug 06, 2021 6.270 6.270 6.100 6.130 53,260 +0.00(+0.00%)
Aug 05, 2021 6.130 6.160 6.110 6.130 50,905 -0.09(-1.45%)
Aug 04, 2021 6.170 6.230 6.170 6.220 39,080 +0.02(+0.32%)
Aug 03, 2021 6.210 6.240 6.200 6.200 183,402 +0.00(+0.00%)
Aug 02, 2021 6.500 6.500 6.160 6.200 106,878 +0.02(+0.32%)
Jul 30, 2021 6.155 6.210 6.155 6.180 62,930 -0.06(-0.96%)
Jul 29, 2021 6.240 6.250 6.157 6.240 99,427 +0.13(+2.13%)
Jul 28, 2021 6.095 6.170 6.030 6.110 91,927 -0.05(-0.81%)
Jul 27, 2021 6.280 6.280 6.080 6.160 119,227 -0.11(-1.75%)
Jul 26, 2021 6.355 6.355 6.250 6.270 91,565 -0.11(-1.65%)
Jul 23, 2021 6.350 6.390 6.330 6.375 49,530 -0.12(-1.77%)
Jul 22, 2021 6.490 6.520 6.490 6.490 103,418 +0.04(+0.62%)
Jul 21, 2021 6.440 6.490 6.400 6.450 41,921 +0.00(+0.00%)
Jul 20, 2021 6.520 6.520 6.400 6.450 155,616 -0.10(-1.53%)
Jul 19, 2021 6.580 6.610 6.540 6.550 53,870 -0.17(-2.53%)
Jul 16, 2021 6.740 6.770 6.710 6.720 28,913 -0.07(-1.03%)
Jul 15, 2021 6.700 6.820 6.700 6.790 62,775 +0.22(+3.35%)
Jul 14, 2021 6.590 6.620 6.570 6.570 45,139 -0.09(-1.35%)
Jul 13, 2021 6.710 6.720 6.660 6.660 58,060 -0.01(-0.15%)
Jul 12, 2021 6.640 6.690 6.640 6.670 17,385 +0.09(+1.37%)
Jul 09, 2021 6.640 6.665 6.580 6.580 137,383 -0.01(-0.15%)
Jul 08, 2021 6.555 6.630 6.540 6.590 63,287 -0.11(-1.64%)
Jul 07, 2021 6.760 6.760 6.700 6.700 73,887 +0.03(+0.45%)
Jul 06, 2021 6.678 6.910 6.650 6.670 41,976 -0.13(-1.91%)
Jul 02, 2021 6.770 6.820 6.760 6.800 21,096 +0.12(+1.80%)
Jul 01, 2021 6.710 6.725 6.660 6.680 33,189 -0.02(-0.30%)
Jun 30, 2021 6.810 6.810 6.690 6.700 41,863 -0.11(-1.62%)
Jun 29, 2021 7.000 7.000 6.780 6.810 45,522 -0.27(-3.81%)
Jun 28, 2021 7.085 7.150 7.060 7.080 18,400 -0.18(-2.48%)
Jun 25, 2021 7.290 7.310 7.240 7.260 24,890 +0.04(+0.55%)
Jun 24, 2021 7.200 7.270 7.200 7.220 21,235 +0.01(+0.14%)
Jun 23, 2021 7.190 7.240 7.190 7.210 41,418 +0.03(+0.42%)
Jun 22, 2021 7.170 7.210 7.150 7.180 44,848 -0.02(-0.21%)
Jun 21, 2021 7.270 7.270 7.120 7.195 35,675 +0.03(+0.35%)
Jun 18, 2021 7.320 7.420 7.160 7.170 17,989 -0.09(-1.24%)
Jun 17, 2021 7.320 7.320 7.260 7.260 50,589 +0.05(+0.69%)
Jun 16, 2021 7.280 7.280 7.210 7.210 28,160 +0.04(+0.56%)
Jun 15, 2021 7.330 7.330 7.170 7.170 27,416 -0.19(-2.58%)
Jun 14, 2021 7.160 7.690 7.160 7.360 24,433 +0.03(+0.41%)
Jun 11, 2021 7.370 7.370 7.330 7.330 14,713 -0.05(-0.68%)
Jun 10, 2021 7.470 7.558 7.380 7.380 13,242 -0.06(-0.81%)
Jun 09, 2021 7.460 7.490 7.440 7.440 8,932 -0.04(-0.53%)
Jun 08, 2021 7.485 7.510 7.470 7.480 19,929 -0.00(-0.05%)
Jun 07, 2021 7.450 7.590 7.450 7.484 16,765 +0.05(+0.73%)
Jun 04, 2021 7.550 7.550 7.430 7.430 10,009 -0.03(-0.40%)
Jun 03, 2021 7.420 7.480 7.420 7.460 47,035 -0.06(-0.80%)
Jun 02, 2021 7.555 7.580 7.510 7.520 17,468 +0.10(+1.35%)
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.