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 )

8.750 +0.020 (+0.23%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Jan 31, 2024 7.740 7.775 7.720 7.720 16,919 +0.06(+0.78%)
Jan 30, 2024 7.730 7.730 7.600 7.660 16,946 -0.23(-2.92%)
Jan 29, 2024 7.920 7.920 7.830 7.890 16,808 -0.16(-1.99%)
Jan 26, 2024 7.930 8.060 7.930 8.050 14,231 +0.17(+2.16%)
Jan 25, 2024 7.880 7.900 7.867 7.880 19,552 -0.17(-2.11%)
Jan 24, 2024 8.040 8.050 7.981 8.050 21,784 +0.21(+2.68%)
Jan 23, 2024 7.790 7.850 7.731 7.840 51,840 +0.02(+0.26%)
Jan 22, 2024 7.843 7.860 7.818 7.820 26,965 -0.15(-1.94%)
Jan 19, 2024 7.871 8.010 7.871 7.975 12,130 +0.08(+1.05%)
Jan 18, 2024 7.893 7.910 7.840 7.892 43,873 +0.00(+0.03%)
Jan 17, 2024 7.800 7.890 7.800 7.890 131,797 -0.17(-2.11%)
Jan 16, 2024 8.060 8.120 8.040 8.060 46,982 -0.04(-0.49%)
Jan 12, 2024 8.170 8.190 8.090 8.100 12,575 -0.06(-0.74%)
Jan 11, 2024 8.110 8.165 8.110 8.160 16,371 -0.05(-0.61%)
Jan 10, 2024 8.240 8.269 8.200 8.210 14,906 -0.16(-1.91%)
Jan 09, 2024 8.420 8.420 8.310 8.370 96,802 +0.00(+0.00%)
Jan 08, 2024 8.363 8.370 8.260 8.370 27,203 +0.00(+0.03%)
Jan 05, 2024 8.250 8.367 8.250 8.367 10,480 +0.02(+0.21%)
Jan 04, 2024 8.320 8.350 8.310 8.350 20,786 +0.00(+0.00%)
Jan 03, 2024 8.400 8.400 8.290 8.350 40,006 +0.03(+0.36%)
Jan 02, 2024 8.425 8.523 8.320 8.320 22,296 -0.09(-1.07%)
Dec 29, 2023 8.492 8.492 8.390 8.410 15,833 +0.08(+0.93%)
Dec 28, 2023 8.340 8.360 8.310 8.332 20,538 -0.04(-0.45%)
Dec 27, 2023 8.350 8.390 8.332 8.370 23,806 +0.17(+2.07%)
Dec 26, 2023 7.960 8.230 7.960 8.200 17,385 +0.02(+0.24%)
Dec 22, 2023 8.190 8.200 8.110 8.180 23,805 +0.18(+2.25%)
Dec 21, 2023 8.090 8.090 7.940 8.000 86,988 +0.22(+2.83%)
Dec 20, 2023 7.820 7.910 7.780 7.780 15,081 -0.26(-3.23%)
Dec 19, 2023 7.900 8.040 7.900 8.040 15,628 +0.16(+2.03%)
Dec 18, 2023 7.850 7.890 7.820 7.880 17,095 +0.03(+0.38%)
Dec 15, 2023 7.854 7.880 7.840 7.850 21,275 +0.13(+1.68%)
Dec 14, 2023 7.751 7.800 7.680 7.720 30,383 +0.17(+2.25%)
Dec 13, 2023 7.420 7.550 7.420 7.550 41,575 +0.02(+0.27%)
Dec 12, 2023 7.470 7.530 7.450 7.530 103,582 +0.04(+0.53%)
Dec 11, 2023 7.445 7.490 7.360 7.490 58,513 +0.17(+2.32%)
Dec 08, 2023 7.325 7.340 7.295 7.320 36,417 -0.03(-0.41%)
Dec 07, 2023 7.450 7.450 7.320 7.350 65,997 -0.20(-2.65%)
Dec 06, 2023 7.500 7.610 7.400 7.550 125,564 +0.77(+11.36%)
Dec 05, 2023 6.610 6.780 6.610 6.780 222,999 +0.35(+5.44%)
Dec 04, 2023 6.440 6.570 6.400 6.430 43,841 -0.18(-2.72%)
Dec 01, 2023 6.628 6.628 6.511 6.610 32,332 +0.21(+3.24%)
Nov 30, 2023 6.310 6.500 6.310 6.402 42,286 -0.08(-1.20%)
Nov 29, 2023 6.468 6.510 6.468 6.480 38,653 -0.15(-2.26%)
Nov 28, 2023 6.950 6.950 6.590 6.630 28,572 +0.00(+0.00%)
Nov 27, 2023 6.668 6.780 6.630 6.630 31,639 -0.02(-0.30%)
Nov 24, 2023 6.530 6.780 6.530 6.650 6,819 -0.09(-1.34%)
Nov 22, 2023 6.700 6.790 6.700 6.740 57,223 +0.27(+4.17%)
Nov 21, 2023 6.579 6.580 6.460 6.470 66,899 +0.05(+0.78%)
Nov 20, 2023 6.360 6.460 6.360 6.420 33,718 +0.06(+0.94%)
Nov 17, 2023 6.473 6.510 6.360 6.360 28,706 -0.03(-0.47%)
Nov 16, 2023 6.390 6.410 6.370 6.390 39,077 -0.19(-2.89%)
Nov 15, 2023 6.520 6.580 6.490 6.580 38,250 +0.20(+3.13%)
Nov 14, 2023 6.340 6.400 6.340 6.380 107,821 +0.09(+1.43%)
Nov 13, 2023 6.275 6.325 6.250 6.290 65,071 -0.09(-1.41%)
Nov 10, 2023 6.345 6.385 6.310 6.380 99,412 +0.16(+2.49%)
Nov 09, 2023 6.220 6.370 6.200 6.225 72,755 -0.04(-0.72%)
Nov 08, 2023 6.228 6.280 6.210 6.270 50,064 +0.05(+0.80%)
Nov 07, 2023 6.225 6.250 6.220 6.220 55,412 -0.21(-3.34%)
Nov 06, 2023 6.770 6.770 6.420 6.435 51,364 -0.04(-0.54%)
Nov 03, 2023 6.468 6.510 6.460 6.470 64,848 +0.13(+2.05%)
Nov 02, 2023 6.360 6.370 6.340 6.340 52,737 +0.10(+1.60%)
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.