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 (%)
Apr 28, 2023 7.900 7.900 7.860 7.860 19,903 +0.00(+0.00%)
Apr 27, 2023 7.835 7.860 7.780 7.860 31,259 +0.18(+2.34%)
Apr 26, 2023 7.651 7.680 7.620 7.680 32,783 +0.45(+6.22%)
Apr 25, 2023 7.315 7.490 7.220 7.230 47,380 -0.12(-1.63%)
Apr 24, 2023 7.383 7.390 7.340 7.350 46,899 -0.03(-0.41%)
Apr 21, 2023 7.350 7.420 7.350 7.380 45,833 -0.03(-0.40%)
Apr 20, 2023 7.405 7.450 7.380 7.410 14,021 +0.03(+0.41%)
Apr 19, 2023 7.864 7.870 7.370 7.380 23,057 -0.08(-1.01%)
Apr 18, 2023 7.442 7.460 7.420 7.455 32,376 +0.07(+0.88%)
Apr 17, 2023 7.423 7.430 7.370 7.390 22,547 +0.01(+0.20%)
Apr 14, 2023 7.380 7.390 7.350 7.375 27,076 -0.00(-0.07%)
Apr 13, 2023 7.380 7.440 7.380 7.380 27,614 +0.01(+0.14%)
Apr 12, 2023 7.420 7.435 7.370 7.370 79,766 -0.02(-0.34%)
Apr 11, 2023 7.400 7.460 7.360 7.395 62,960 -0.22(-2.83%)
Apr 10, 2023 7.640 7.680 7.560 7.610 29,181 +0.00(+0.00%)
Apr 06, 2023 7.564 7.610 7.548 7.610 19,537 -0.02(-0.26%)
Apr 05, 2023 7.643 7.650 7.600 7.630 26,679 -0.03(-0.39%)
Apr 04, 2023 7.650 7.690 7.640 7.660 53,884 +0.07(+0.86%)
Apr 03, 2023 7.607 7.610 7.570 7.595 41,055 -0.02(-0.20%)
Mar 31, 2023 7.630 7.645 7.608 7.610 15,792 -0.05(-0.65%)
Mar 30, 2023 7.660 7.676 7.600 7.660 79,324 +0.08(+1.06%)
Mar 29, 2023 7.520 7.580 7.520 7.580 27,463 -0.05(-0.66%)
Mar 28, 2023 7.560 7.680 7.560 7.630 114,083 +0.02(+0.26%)
Mar 27, 2023 7.572 7.610 7.550 7.610 28,674 +0.06(+0.79%)
Mar 24, 2023 7.478 7.550 7.450 7.550 12,271 -0.09(-1.18%)
Mar 23, 2023 7.635 7.670 7.590 7.640 16,004 -0.23(-2.92%)
Mar 22, 2023 7.815 7.930 7.800 7.870 28,601 +0.15(+1.94%)
Mar 21, 2023 7.745 7.755 7.690 7.720 18,592 +0.07(+0.92%)
Mar 20, 2023 7.650 7.660 7.620 7.650 21,272 +0.06(+0.79%)
Mar 17, 2023 7.601 7.620 7.580 7.590 43,059 -0.05(-0.65%)
Mar 16, 2023 7.545 7.640 7.525 7.640 75,227 +0.00(+0.00%)
Mar 15, 2023 7.360 7.640 7.360 7.640 81,455 +0.13(+1.73%)
Mar 14, 2023 7.520 7.540 7.500 7.510 67,691 +0.13(+1.83%)
Mar 13, 2023 7.455 7.460 7.375 7.375 44,500 -0.26(-3.47%)
Mar 10, 2023 7.640 7.640 7.600 7.640 14,417 -0.40(-4.98%)
Mar 09, 2023 8.060 8.082 7.990 8.040 18,934 -0.29(-3.48%)
Mar 08, 2023 8.315 8.330 8.280 8.330 20,494 -0.10(-1.13%)
Mar 07, 2023 8.680 8.680 8.410 8.425 20,264 +0.06(+0.66%)
Mar 06, 2023 8.425 8.450 8.370 8.370 12,957 -0.08(-0.95%)
Mar 03, 2023 8.408 8.450 8.390 8.450 10,532 +0.07(+0.90%)
Mar 02, 2023 8.335 8.400 8.325 8.375 20,428 +0.30(+3.78%)
Mar 01, 2023 8.095 8.120 8.065 8.070 88,757 -0.07(-0.86%)
Feb 28, 2023 8.203 8.220 8.100 8.140 58,065 -0.20(-2.40%)
Feb 27, 2023 8.350 8.405 8.340 8.340 34,431 +0.16(+1.96%)
Feb 24, 2023 8.210 8.210 8.150 8.180 36,504 -0.19(-2.27%)
Feb 23, 2023 8.240 8.402 8.240 8.370 27,458 -0.18(-2.11%)
Feb 22, 2023 8.570 8.580 8.540 8.550 18,449 +0.06(+0.68%)
Feb 21, 2023 8.530 8.530 8.480 8.492 18,723 +0.03(+0.38%)
Feb 17, 2023 8.425 8.460 8.390 8.460 9,750 +0.08(+0.95%)
Feb 16, 2023 8.375 8.430 8.360 8.380 9,212 +0.00(+0.00%)
Feb 15, 2023 8.380 8.380 8.330 8.380 31,999 -0.16(-1.87%)
Feb 14, 2023 8.498 8.540 8.488 8.540 20,558 +0.06(+0.71%)
Feb 13, 2023 8.450 8.510 8.450 8.480 25,919 -0.01(-0.12%)
Feb 10, 2023 8.530 8.545 8.490 8.490 8,055 +0.03(+0.35%)
Feb 09, 2023 8.470 8.510 8.430 8.460 12,791 +0.02(+0.24%)
Feb 08, 2023 8.435 8.453 8.410 8.440 21,904 +0.17(+2.06%)
Feb 07, 2023 8.225 8.270 8.170 8.270 40,626 -0.03(-0.36%)
Feb 06, 2023 8.310 8.330 8.300 8.300 20,085 -0.10(-1.19%)
Feb 03, 2023 8.385 8.500 8.279 8.400 13,479 -0.29(-3.34%)
Feb 02, 2023 8.780 8.780 8.650 8.690 15,479 -0.40(-4.40%)
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.