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 )

8.200 -0.080 (-0.97%)
Streaming Delayed Price Updated: 3:51 PM EST, Nov 22, 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 (%)
Nov 22, 2024 8.160 8.200 8.130 8.200 16,528 -0.08(-0.97%)
Nov 21, 2024 8.290 8.340 8.260 8.280 20,698 +0.04(+0.49%)
Nov 20, 2024 8.220 8.300 8.220 8.240 18,949 -0.11(-1.32%)
Nov 19, 2024 8.345 8.400 8.320 8.350 53,951 -0.04(-0.48%)
Nov 18, 2024 8.350 8.400 8.311 8.390 14,511 +0.11(+1.33%)
Nov 15, 2024 8.240 8.280 8.230 8.280 39,063 +0.11(+1.33%)
Nov 14, 2024 8.155 8.200 8.120 8.171 46,851 -0.32(-3.76%)
Nov 13, 2024 8.284 8.530 8.284 8.490 29,232 -0.01(-0.12%)
Nov 12, 2024 8.480 8.530 8.480 8.500 32,545 +0.17(+2.00%)
Nov 11, 2024 8.365 8.380 8.310 8.334 16,006 -0.02(-0.20%)
Nov 08, 2024 8.377 8.390 8.320 8.350 12,905 -0.28(-3.24%)
Nov 07, 2024 8.600 8.640 8.430 8.630 25,688 +0.22(+2.55%)
Nov 06, 2024 8.400 8.439 8.384 8.415 18,177 -0.11(-1.23%)
Nov 05, 2024 8.525 8.550 8.520 8.520 27,059 +0.07(+0.83%)
Nov 04, 2024 8.450 8.460 8.403 8.450 20,451 +0.02(+0.24%)
Nov 01, 2024 8.450 8.470 8.420 8.430 31,372 +0.07(+0.84%)
Oct 31, 2024 8.340 8.370 8.310 8.360 19,574 +0.05(+0.60%)
Oct 30, 2024 8.328 8.370 8.310 8.310 60,979 -0.05(-0.60%)
Oct 29, 2024 8.341 8.360 8.330 8.360 14,366 -0.01(-0.12%)
Oct 28, 2024 8.260 8.370 8.260 8.370 28,837 +0.05(+0.63%)
Oct 25, 2024 8.260 8.330 8.260 8.318 9,921 +0.07(+0.82%)
Oct 24, 2024 8.270 8.299 8.250 8.250 17,957 -0.01(-0.12%)
Oct 23, 2024 8.270 8.310 8.200 8.260 23,920 -0.04(-0.48%)
Oct 22, 2024 8.020 8.650 8.010 8.300 17,206 +0.12(+1.47%)
Oct 21, 2024 8.210 8.250 8.180 8.180 52,043 -0.06(-0.73%)
Oct 18, 2024 8.292 8.330 8.240 8.240 10,906 +0.17(+2.11%)
Oct 17, 2024 8.110 8.150 8.070 8.070 74,880 -0.13(-1.59%)
Oct 16, 2024 8.230 8.230 8.200 8.200 17,618 +0.13(+1.61%)
Oct 15, 2024 8.135 8.155 8.070 8.070 7,751 -0.17(-2.06%)
Oct 14, 2024 8.211 8.300 8.211 8.240 16,443 +0.00(+0.00%)
Oct 11, 2024 8.325 8.350 8.240 8.240 12,943 +0.02(+0.24%)
Oct 10, 2024 8.252 8.290 8.160 8.220 14,494 +0.07(+0.86%)
Oct 09, 2024 8.140 8.260 8.140 8.150 29,957 -0.12(-1.45%)
Oct 08, 2024 8.270 8.800 8.270 8.270 25,316 -0.74(-8.18%)
Oct 07, 2024 9.400 9.400 8.990 9.007 41,773 +0.05(+0.53%)
Oct 04, 2024 8.940 8.960 8.920 8.960 15,727 +0.25(+2.87%)
Oct 03, 2024 8.840 8.840 8.710 8.710 13,044 +0.03(+0.35%)
Oct 02, 2024 8.675 8.724 8.658 8.680 29,080 +0.12(+1.40%)
Oct 01, 2024 8.410 8.560 8.400 8.560 37,130 +0.15(+1.78%)
Sep 30, 2024 8.550 8.550 8.380 8.410 24,617 +0.06(+0.72%)
Sep 27, 2024 8.340 8.380 8.340 8.350 13,524 -0.03(-0.36%)
Sep 26, 2024 8.406 8.750 8.364 8.380 17,331 +0.03(+0.36%)
Sep 25, 2024 8.300 8.414 8.300 8.350 25,976 +0.00(+0.00%)
Sep 24, 2024 8.290 8.380 8.250 8.350 23,980 +0.22(+2.68%)
Sep 23, 2024 8.070 8.150 8.000 8.132 18,563 +0.05(+0.62%)
Sep 20, 2024 8.115 8.115 8.070 8.082 32,146 +0.11(+1.41%)
Sep 19, 2024 7.990 8.030 7.950 7.970 30,789 +0.06(+0.76%)
Sep 18, 2024 7.997 7.997 7.910 7.910 42,740 -0.03(-0.38%)
Sep 17, 2024 7.980 8.020 7.940 7.940 40,707 +0.00(+0.00%)
Sep 16, 2024 8.015 8.044 7.940 7.940 48,417 +0.02(+0.20%)
Sep 13, 2024 8.260 8.260 7.920 7.924 85,217 +0.20(+2.64%)
Sep 12, 2024 7.690 7.820 7.690 7.720 27,717 -0.31(-3.86%)
Sep 11, 2024 7.990 8.030 7.950 8.030 49,268 +0.16(+2.03%)
Sep 10, 2024 7.930 7.960 7.870 7.870 43,010 -0.19(-2.36%)
Sep 09, 2024 8.080 8.330 8.060 8.060 28,428 -0.04(-0.49%)
Sep 06, 2024 8.150 8.228 8.081 8.100 6,065 -0.09(-1.10%)
Sep 05, 2024 8.297 8.332 8.100 8.190 48,560 -0.08(-0.97%)
Sep 04, 2024 8.200 8.530 8.130 8.270 29,671 -0.03(-0.36%)
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.