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 )

8.217 +0.013 (+0.16%)
Streaming Delayed Price Updated: 2:19 PM EST, Feb 21, 2025 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 (%)
Feb 20, 2025 8.010 8.370 8.010 8.204 35,248 -0.01(-0.07%)
Feb 19, 2025 8.060 8.280 8.060 8.210 24,932 +0.11(+1.36%)
Feb 18, 2025 8.130 8.190 8.070 8.100 39,188 -0.24(-2.88%)
Feb 14, 2025 8.434 8.466 8.340 8.340 28,855 +0.04(+0.48%)
Feb 13, 2025 8.300 8.328 8.210 8.300 46,879 +0.14(+1.72%)
Feb 12, 2025 8.110 8.170 8.060 8.160 39,467 +0.00(+0.00%)
Feb 11, 2025 8.120 8.270 8.120 8.160 31,874 -0.11(-1.33%)
Feb 10, 2025 8.276 8.280 8.240 8.270 33,371 -0.16(-1.90%)
Feb 07, 2025 8.540 8.540 8.340 8.430 39,597 -0.10(-1.17%)
Feb 06, 2025 8.514 8.530 8.440 8.530 102,305 +0.09(+1.07%)
Feb 05, 2025 8.490 8.490 8.350 8.440 70,977 -0.22(-2.54%)
Feb 04, 2025 8.675 8.693 8.650 8.660 31,888 -0.12(-1.37%)
Feb 03, 2025 8.700 8.780 8.700 8.780 22,608 +0.05(+0.57%)
Jan 31, 2025 8.755 8.900 8.682 8.730 23,548 -0.14(-1.58%)
Jan 30, 2025 8.700 8.985 8.700 8.870 30,001 +0.18(+2.07%)
Jan 29, 2025 8.720 8.790 8.380 8.690 42,794 -0.03(-0.29%)
Jan 28, 2025 8.705 8.740 8.660 8.715 33,159 -0.17(-1.86%)
Jan 27, 2025 8.905 8.928 8.880 8.880 33,119 +0.00(+0.00%)
Jan 24, 2025 8.820 9.150 8.570 8.880 21,221 -0.02(-0.21%)
Jan 23, 2025 8.830 9.150 8.550 8.899 34,636 -0.06(-0.68%)
Jan 22, 2025 8.800 8.960 8.790 8.960 50,258 +0.16(+1.82%)
Jan 21, 2025 8.885 9.230 8.600 8.800 46,718 -0.45(-4.86%)
Jan 17, 2025 8.830 9.360 8.670 9.250 32,235 +0.50(+5.71%)
Jan 16, 2025 8.750 8.800 8.750 8.750 38,490 -0.19(-2.13%)
Jan 15, 2025 8.990 8.990 8.900 8.940 31,500 +0.03(+0.34%)
Jan 14, 2025 8.920 8.930 8.840 8.910 52,875 +0.07(+0.79%)
Jan 13, 2025 8.795 8.853 8.560 8.840 165,001 +0.03(+0.28%)
Jan 10, 2025 8.780 8.840 8.780 8.815 45,679 +0.03(+0.28%)
Jan 08, 2025 8.740 8.800 8.720 8.790 36,012 -0.11(-1.24%)
Jan 07, 2025 8.850 8.920 8.840 8.900 91,508 -0.04(-0.50%)
Jan 06, 2025 8.930 8.975 8.930 8.945 31,239 -0.05(-0.61%)
Jan 03, 2025 8.940 9.060 8.920 9.000 38,592 +0.03(+0.33%)
Jan 02, 2025 9.010 9.020 8.967 8.970 23,348 -0.15(-1.64%)
Dec 31, 2024 9.120 0 -0.09(-0.98%)
Dec 30, 2024 8.820 9.220 8.820 9.210 52,315 +0.05(+0.51%)
Dec 27, 2024 9.125 9.170 9.100 9.164 39,820 +0.02(+0.26%)
Dec 26, 2024 9.090 9.140 9.070 9.140 27,161 +0.04(+0.44%)
Dec 24, 2024 9.360 9.360 9.080 9.100 11,792 +0.09(+1.00%)
Dec 23, 2024 9.040 9.070 9.000 9.010 52,798 +0.08(+0.90%)
Dec 20, 2024 8.860 8.990 8.530 8.930 85,962 -0.00(-0.04%)
Dec 19, 2024 9.000 9.260 8.870 8.934 40,696 +0.10(+1.18%)
Dec 18, 2024 8.980 8.980 8.800 8.830 37,791 +0.04(+0.46%)
Dec 17, 2024 8.768 8.790 8.760 8.790 22,074 +0.08(+0.92%)
Dec 16, 2024 8.730 8.730 8.690 8.710 32,825 -0.23(-2.58%)
Dec 13, 2024 8.880 8.957 8.880 8.941 29,344 +0.09(+1.03%)
Dec 12, 2024 8.860 8.880 8.826 8.850 31,128 -0.08(-0.90%)
Dec 11, 2024 8.920 8.940 8.880 8.930 24,595 -0.02(-0.22%)
Dec 10, 2024 9.170 9.170 8.900 8.950 42,728 -0.07(-0.72%)
Dec 09, 2024 8.990 9.090 8.990 9.015 28,976 +0.21(+2.44%)
Dec 06, 2024 8.840 8.840 8.760 8.800 21,998 +0.18(+2.04%)
Dec 05, 2024 8.620 8.680 8.580 8.624 53,487 +0.09(+1.04%)
Dec 04, 2024 8.540 8.560 8.510 8.535 31,271 +0.02(+0.18%)
Dec 03, 2024 8.410 8.570 8.410 8.520 42,080 +0.11(+1.25%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.