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 (%)
Sep 30, 2021 5.910 5.950 5.900 5.920 95,417 +0.02(+0.34%)
Sep 29, 2021 6.050 6.050 5.800 5.900 87,461 +0.10(+1.72%)
Sep 28, 2021 5.835 5.880 5.760 5.800 196,852 +0.04(+0.66%)
Sep 27, 2021 5.510 5.810 5.510 5.762 87,952 +0.07(+1.27%)
Sep 24, 2021 5.721 5.760 5.690 5.690 49,028 -0.28(-4.69%)
Sep 23, 2021 6.140 6.140 5.900 5.970 51,881 +0.04(+0.67%)
Sep 22, 2021 5.930 6.080 5.910 5.930 184,800 +0.14(+2.42%)
Sep 21, 2021 5.800 5.850 5.740 5.790 229,249 +0.11(+1.94%)
Sep 20, 2021 5.755 5.920 5.660 5.680 75,916 -0.61(-9.70%)
Sep 17, 2021 6.285 6.360 6.210 6.290 72,727 -0.09(-1.41%)
Sep 16, 2021 6.345 6.450 6.280 6.380 58,958 -0.09(-1.39%)
Sep 15, 2021 6.450 6.560 6.420 6.470 151,504 -0.11(-1.67%)
Sep 14, 2021 6.580 6.700 6.580 6.580 178,088 -0.18(-2.66%)
Sep 13, 2021 6.820 6.820 6.650 6.760 106,540 +0.04(+0.60%)
Sep 10, 2021 6.900 6.900 6.660 6.720 53,705 +0.00(+0.00%)
Sep 09, 2021 6.660 6.720 6.630 6.720 48,810 +0.07(+1.05%)
Sep 08, 2021 6.610 6.740 6.580 6.650 65,015 -0.08(-1.19%)
Sep 07, 2021 6.800 6.800 6.650 6.730 24,143 -0.20(-2.89%)
Sep 03, 2021 6.855 6.940 6.770 6.930 18,725 -0.07(-1.00%)
Sep 02, 2021 7.000 7.100 6.920 7.000 74,561 +0.23(+3.40%)
Sep 01, 2021 6.710 6.795 6.710 6.770 52,068 +0.06(+0.89%)
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%)
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.