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 UNCHANGED
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, 2023 8.300 8.329 8.200 8.220 49,574 -0.06(-0.72%)
Aug 30, 2023 8.390 8.390 8.190 8.280 15,528 -0.06(-0.66%)
Aug 29, 2023 8.270 8.360 8.270 8.335 25,444 +0.04(+0.42%)
Aug 28, 2023 8.250 8.300 8.250 8.300 17,860 -0.09(-1.07%)
Aug 25, 2023 8.295 8.390 8.270 8.390 32,118 +0.10(+1.15%)
Aug 24, 2023 8.305 8.330 8.260 8.295 21,721 +0.20(+2.41%)
Aug 23, 2023 8.030 8.110 8.030 8.100 24,036 +0.25(+3.18%)
Aug 22, 2023 7.850 7.920 7.850 7.850 37,180 +0.07(+0.90%)
Aug 21, 2023 7.785 7.810 7.780 7.780 82,919 -0.24(-2.93%)
Aug 18, 2023 8.020 8.040 8.000 8.015 46,659 -0.09(-1.17%)
Aug 17, 2023 8.139 8.140 8.020 8.110 45,506 +0.09(+1.12%)
Aug 16, 2023 8.150 8.150 7.970 8.020 49,931 -0.17(-2.08%)
Aug 15, 2023 8.185 8.200 8.160 8.190 31,383 -0.06(-0.73%)
Aug 14, 2023 7.990 8.310 7.990 8.250 29,551 -0.15(-1.79%)
Aug 11, 2023 8.433 8.433 8.397 8.400 20,620 -0.09(-1.12%)
Aug 10, 2023 8.530 8.530 8.400 8.495 16,091 +0.05(+0.65%)
Aug 09, 2023 8.414 8.440 8.360 8.440 17,713 +0.22(+2.74%)
Aug 08, 2023 8.150 8.260 7.940 8.215 62,425 -0.06(-0.79%)
Aug 07, 2023 8.260 8.300 8.210 8.280 14,777 +0.18(+2.22%)
Aug 04, 2023 8.134 8.160 8.100 8.100 6,667 -0.15(-1.82%)
Aug 03, 2023 8.180 8.250 8.180 8.250 21,852 +0.06(+0.73%)
Aug 02, 2023 8.150 8.200 8.090 8.190 15,706 -0.05(-0.61%)
Aug 01, 2023 8.260 8.260 8.200 8.240 24,626 -0.11(-1.32%)
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%)
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.