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, 2022 7.505 7.510 7.440 7.490 56,269 +0.08(+1.08%)
Sep 29, 2022 7.380 7.470 7.360 7.410 105,016 -0.07(-0.94%)
Sep 28, 2022 7.434 7.570 7.400 7.480 81,077 -0.09(-1.19%)
Sep 27, 2022 7.900 7.900 7.520 7.570 133,313 +0.10(+1.27%)
Sep 26, 2022 7.470 7.510 7.430 7.475 42,037 -0.03(-0.33%)
Sep 23, 2022 7.500 7.560 7.440 7.500 65,347 -0.04(-0.53%)
Sep 22, 2022 7.550 7.600 7.520 7.540 32,235 -0.04(-0.53%)
Sep 21, 2022 7.920 7.920 7.570 7.580 89,898 +0.08(+1.07%)
Sep 20, 2022 7.230 7.660 7.230 7.500 84,100 +0.38(+5.34%)
Sep 19, 2022 7.080 7.170 7.080 7.120 95,047 +0.07(+0.99%)
Sep 16, 2022 7.019 7.060 6.990 7.050 30,242 +0.08(+1.15%)
Sep 15, 2022 6.990 7.000 6.930 6.970 39,138 -0.03(-0.43%)
Sep 14, 2022 7.008 7.020 7.000 7.000 32,505 -0.08(-1.13%)
Sep 13, 2022 7.100 7.120 6.800 7.080 102,815 +0.08(+1.14%)
Sep 12, 2022 7.010 7.080 6.970 7.000 175,251 -0.02(-0.28%)
Sep 09, 2022 6.990 7.050 6.960 7.020 40,686 +0.13(+1.89%)
Sep 08, 2022 6.880 6.920 6.830 6.890 54,036 +0.01(+0.15%)
Sep 07, 2022 6.830 6.880 6.780 6.880 66,952 +0.00(+0.00%)
Sep 06, 2022 7.230 7.230 6.880 6.880 73,642 -0.08(-1.14%)
Sep 02, 2022 6.970 6.990 6.940 6.959 31,772 +0.03(+0.42%)
Sep 01, 2022 6.910 7.000 6.910 6.930 32,370 -0.02(-0.29%)
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%)
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.