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 )

8.290 +0.240 (+2.98%)
Streaming Delayed Price Updated: 3:46 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 8.280 8.290 8.250 8.290 36,928 +0.24(+2.98%)
Apr 25, 2024 8.058 8.090 8.000 8.050 71,041 +0.13(+1.64%)
Apr 24, 2024 7.920 8.000 7.901 7.920 34,935 +0.07(+0.89%)
Apr 23, 2024 7.840 7.856 7.800 7.850 35,760 +0.00(+0.00%)
Apr 22, 2024 7.540 7.860 7.540 7.850 21,999 +0.09(+1.16%)
Apr 19, 2024 7.785 7.810 7.750 7.760 10,735 +0.05(+0.65%)
Apr 18, 2024 7.490 7.750 7.490 7.710 36,900 +0.00(+0.00%)
Apr 17, 2024 7.700 7.730 7.670 7.710 142,741 +0.06(+0.78%)
Apr 16, 2024 7.618 7.660 7.590 7.650 47,234 -0.07(-0.91%)
Apr 15, 2024 7.710 7.729 7.660 7.720 13,449 +0.05(+0.65%)
Apr 12, 2024 7.640 7.670 7.580 7.670 5,480 -0.13(-1.67%)
Apr 11, 2024 8.130 8.130 7.760 7.800 17,108 -0.16(-1.97%)
Apr 10, 2024 8.230 8.230 7.880 7.957 11,152 -0.31(-3.71%)
Apr 09, 2024 8.280 8.340 8.240 8.264 16,599 -0.01(-0.07%)
Apr 08, 2024 8.490 8.490 8.190 8.270 11,458 +0.10(+1.22%)
Apr 05, 2024 8.160 8.180 8.120 8.170 20,193 -0.10(-1.23%)
Apr 04, 2024 8.550 8.550 8.210 8.272 12,976 +0.01(+0.14%)
Apr 03, 2024 8.240 8.280 8.200 8.260 15,102 -0.05(-0.60%)
Apr 02, 2024 8.320 8.320 7.990 8.310 55,896 +0.08(+0.97%)
Apr 01, 2024 8.302 8.312 8.230 8.230 11,240 +0.01(+0.06%)
Mar 28, 2024 8.205 8.240 8.180 8.225 105,473 +0.04(+0.55%)
Mar 27, 2024 7.890 8.220 7.890 8.180 7,994 +0.00(+0.00%)
Mar 26, 2024 8.240 8.240 8.160 8.180 18,247 +0.11(+1.36%)
Mar 25, 2024 8.130 8.130 8.070 8.070 15,906 +0.05(+0.62%)
Mar 22, 2024 8.080 8.080 8.000 8.020 11,165 -0.17(-2.02%)
Mar 21, 2024 8.200 8.200 8.150 8.185 7,433 +0.02(+0.18%)
Mar 20, 2024 8.100 8.170 8.070 8.170 6,671 -0.11(-1.33%)
Mar 19, 2024 8.255 8.350 8.255 8.280 11,470 +0.14(+1.72%)
Mar 18, 2024 8.400 8.400 8.105 8.140 11,153 -0.31(-3.67%)
Mar 15, 2024 8.480 8.510 8.450 8.450 9,753 -0.16(-1.86%)
Mar 14, 2024 8.500 8.678 8.480 8.610 26,935 +0.13(+1.53%)
Mar 13, 2024 8.240 8.490 8.240 8.480 18,707 +0.25(+3.04%)
Mar 12, 2024 8.229 8.240 8.160 8.230 29,942 +0.01(+0.12%)
Mar 11, 2024 7.880 8.230 7.880 8.220 9,863 +0.07(+0.86%)
Mar 08, 2024 8.125 8.150 8.090 8.150 7,287 +0.01(+0.12%)
Mar 07, 2024 8.092 8.140 8.092 8.140 8,837 +0.24(+3.04%)
Mar 06, 2024 7.875 7.900 7.850 7.900 11,124 -0.05(-0.63%)
Mar 05, 2024 8.040 8.040 7.950 7.950 9,424 +0.10(+1.27%)
Mar 04, 2024 7.950 8.000 7.850 7.850 12,154 -0.18(-2.27%)
Mar 01, 2024 8.015 8.050 8.000 8.033 10,780 -0.20(-2.40%)
Feb 29, 2024 8.270 8.270 8.230 8.230 28,951 +0.12(+1.42%)
Feb 28, 2024 8.170 8.242 8.115 8.115 8,610 +0.01(+0.06%)
Feb 27, 2024 8.140 8.140 8.085 8.110 30,993 -0.05(-0.61%)
Feb 26, 2024 8.000 8.160 7.970 8.160 8,934 -0.08(-0.93%)
Feb 23, 2024 7.970 8.335 7.970 8.237 27,761 +0.06(+0.71%)
Feb 22, 2024 8.165 8.200 8.100 8.179 17,762 +0.06(+0.73%)
Feb 21, 2024 7.790 8.430 7.790 8.120 36,919 +0.06(+0.74%)
Feb 20, 2024 8.060 8.080 8.030 8.060 11,263 +0.07(+0.88%)
Feb 16, 2024 8.045 8.089 7.990 7.990 21,465 +0.15(+1.91%)
Feb 15, 2024 7.815 7.840 7.800 7.840 31,551 +0.04(+0.49%)
Feb 14, 2024 7.810 7.830 7.500 7.802 45,073 -0.01(-0.10%)
Feb 13, 2024 7.850 7.860 7.800 7.810 45,778 -0.09(-1.14%)
Feb 12, 2024 7.830 7.940 7.830 7.900 6,919 +0.09(+1.15%)
Feb 09, 2024 7.740 7.810 7.721 7.810 13,908 -0.02(-0.26%)
Feb 08, 2024 7.800 7.830 7.800 7.830 24,578 +0.00(+0.00%)
Feb 07, 2024 7.840 7.870 7.820 7.830 261,480 -0.03(-0.38%)
Feb 06, 2024 7.750 7.860 7.750 7.860 94,579 +0.08(+1.03%)
Feb 05, 2024 7.760 7.795 7.720 7.780 25,774 +0.04(+0.46%)
Feb 02, 2024 7.720 7.750 7.706 7.744 18,581 -0.07(-0.85%)
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.