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 )

8.820 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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, 2022 6.880 6.950 6.840 6.950 113,488 +0.03(+0.43%)
Aug 30, 2022 7.230 7.230 6.920 6.920 132,551 -0.11(-1.58%)
Aug 29, 2022 7.050 7.100 7.010 7.031 32,273 -0.04(-0.55%)
Aug 26, 2022 7.240 7.240 7.070 7.070 49,959 +0.06(+0.78%)
Aug 25, 2022 7.000 7.030 6.950 7.015 34,119 +0.00(+0.07%)
Aug 24, 2022 6.960 7.090 6.960 7.010 100,721 -0.01(-0.14%)
Aug 23, 2022 7.050 7.060 7.000 7.020 80,749 -0.14(-2.01%)
Aug 22, 2022 7.055 7.190 7.055 7.164 19,787 +0.11(+1.62%)
Aug 19, 2022 7.000 7.110 7.000 7.050 15,148 +0.22(+3.22%)
Aug 18, 2022 6.810 6.850 6.800 6.830 55,139 -0.10(-1.44%)
Aug 17, 2022 6.910 6.951 6.890 6.930 14,366 +0.11(+1.61%)
Aug 16, 2022 6.830 6.850 6.810 6.820 32,600 -0.01(-0.10%)
Aug 15, 2022 6.530 6.840 6.530 6.827 19,647 +0.14(+2.05%)
Aug 12, 2022 6.510 6.690 6.510 6.690 48,253 +0.37(+5.85%)
Aug 11, 2022 6.320 6.350 6.290 6.320 39,398 +0.54(+9.34%)
Aug 10, 2022 5.770 5.820 5.760 5.780 83,220 +0.01(+0.17%)
Aug 09, 2022 5.805 5.820 5.770 5.770 175,980 -0.01(-0.17%)
Aug 08, 2022 5.780 5.780 5.740 5.780 53,537 +0.07(+1.23%)
Aug 05, 2022 5.750 5.780 5.710 5.710 65,374 +0.08(+1.42%)
Aug 04, 2022 5.610 5.650 5.610 5.630 42,776 +0.09(+1.62%)
Aug 03, 2022 5.380 5.560 5.380 5.540 107,680 +0.04(+0.73%)
Aug 02, 2022 5.475 5.560 5.470 5.500 117,400 -0.13(-2.40%)
Aug 01, 2022 5.600 5.650 5.580 5.635 132,442 -0.08(-1.49%)
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%)
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.