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 )

8.820 -0.220 (-2.43%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 23, 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 (%)
May 31, 2017 9.690 10.00 9.690 9.880 25,172 -0.05(-0.55%)
May 30, 2017 9.830 9.950 9.830 9.935 53,976 -0.00(-0.05%)
May 26, 2017 9.970 9.970 9.840 9.940 50,313 +0.00(+0.00%)
May 25, 2017 9.990 9.990 9.930 9.940 106,461 +0.03(+0.25%)
May 24, 2017 9.978 9.980 9.910 9.915 55,218 +0.01(+0.15%)
May 23, 2017 9.875 9.900 9.850 9.900 43,797 +0.19(+1.96%)
May 22, 2017 9.800 9.800 9.680 9.710 27,175 +0.07(+0.73%)
May 19, 2017 9.632 9.650 9.590 9.640 23,791 +0.03(+0.26%)
May 18, 2017 9.570 9.615 9.560 9.615 10,275 +0.03(+0.26%)
May 17, 2017 9.580 9.600 9.540 9.590 12,663 -0.04(-0.42%)
May 16, 2017 9.650 9.660 9.560 9.630 37,143 -0.04(-0.41%)
May 15, 2017 9.640 9.680 9.572 9.670 14,073 +0.01(+0.05%)
May 12, 2017 9.730 9.730 9.580 9.665 10,519 +0.12(+1.31%)
May 11, 2017 9.545 9.546 9.510 9.540 22,991 +0.01(+0.10%)
May 10, 2017 9.620 9.620 9.500 9.530 13,127 +0.06(+0.63%)
May 09, 2017 9.640 9.640 9.460 9.470 88,213 -0.09(-0.94%)
May 08, 2017 9.490 9.560 9.490 9.560 18,333 +0.01(+0.10%)
May 05, 2017 9.460 9.600 9.460 9.550 13,589 -0.02(-0.26%)
May 04, 2017 9.600 9.650 9.520 9.575 16,313 -0.07(-0.67%)
May 03, 2017 9.656 9.680 9.640 9.640 14,199 -0.01(-0.10%)
May 02, 2017 9.659 9.740 9.650 9.650 16,114 -0.11(-1.13%)
May 01, 2017 9.725 9.760 9.700 9.760 6,623 +0.04(+0.41%)
Apr 28, 2017 9.670 9.720 9.660 9.720 8,375 -0.02(-0.21%)
Apr 27, 2017 9.710 9.765 9.710 9.740 10,073 -0.09(-0.92%)
Apr 26, 2017 9.630 9.830 9.630 9.830 14,513 +0.08(+0.82%)
Apr 25, 2017 9.650 9.750 9.650 9.750 3,331 +0.08(+0.83%)
Apr 24, 2017 9.646 9.670 9.610 9.670 8,192 +0.02(+0.21%)
Apr 21, 2017 9.540 9.650 9.540 9.650 5,266 -0.03(-0.31%)
Apr 20, 2017 9.720 9.720 9.610 9.680 12,260 +0.07(+0.73%)
Apr 19, 2017 9.620 9.660 9.570 9.610 10,853 -0.05(-0.48%)
Apr 18, 2017 9.710 9.710 9.640 9.656 30,430 -0.14(-1.42%)
Apr 17, 2017 9.814 9.850 9.790 9.795 5,335 +0.03(+0.26%)
Apr 13, 2017 9.800 9.800 9.770 9.770 6,126 +0.12(+1.24%)
Apr 12, 2017 9.780 9.780 9.630 9.650 17,769 -0.17(-1.73%)
Apr 11, 2017 9.880 9.960 9.810 9.820 19,340 -0.20(-1.95%)
Apr 10, 2017 9.880 10.05 9.880 10.02 5,629 +0.01(+0.05%)
Apr 07, 2017 9.960 10.01 9.920 10.01 11,242 -0.14(-1.38%)
Apr 06, 2017 10.15 10.16 10.13 10.15 8,523 -0.12(-1.17%)
Apr 05, 2017 10.21 10.29 10.20 10.27 25,757 +0.08(+0.83%)
Apr 04, 2017 10.25 10.25 10.04 10.19 15,132 +0.01(+0.05%)
Apr 03, 2017 10.26 10.26 10.11 10.18 4,225 +0.09(+0.94%)
Mar 31, 2017 10.00 10.10 10.00 10.09 3,099 +0.02(+0.20%)
Mar 30, 2017 9.950 10.16 9.950 10.06 8,117 -0.01(-0.10%)
Mar 29, 2017 10.00 10.07 10.00 10.07 6,268 -0.07(-0.64%)
Mar 28, 2017 10.09 10.18 10.09 10.14 3,259 +0.06(+0.60%)
Mar 27, 2017 10.02 10.11 10.00 10.08 2,368 +0.06(+0.60%)
Mar 24, 2017 9.880 10.10 9.880 10.02 12,681 +0.04(+0.40%)
Mar 23, 2017 9.820 10.07 9.820 9.980 15,626 +0.07(+0.71%)
Mar 22, 2017 10.05 10.05 9.910 9.910 2,132 -0.06(-0.60%)
Mar 21, 2017 9.960 10.14 9.940 9.970 16,099 -0.09(-0.89%)
Mar 20, 2017 10.14 10.14 10.00 10.06 7,368 -0.08(-0.79%)
Mar 17, 2017 10.12 10.14 10.00 10.14 11,445 -0.13(-1.27%)
Mar 16, 2017 10.25 10.29 10.20 10.27 11,822 -0.19(-1.82%)
Mar 15, 2017 10.36 10.46 10.35 10.46 12,453 +0.10(+0.97%)
Mar 14, 2017 10.45 10.45 10.19 10.36 11,912 +0.01(+0.14%)
Mar 13, 2017 10.28 10.45 10.09 10.35 65,858 +0.26(+2.53%)
Mar 10, 2017 10.17 10.25 10.09 10.09 5,443 -0.08(-0.79%)
Mar 09, 2017 10.20 10.20 10.09 10.17 11,331 -0.13(-1.26%)
Mar 08, 2017 10.33 10.37 10.27 10.30 6,765 -0.08(-0.82%)
Mar 07, 2017 10.38 10.43 10.38 10.38 5,193 -0.05(-0.53%)
Mar 06, 2017 10.43 10.49 10.42 10.44 4,548 +0.05(+0.53%)
Mar 03, 2017 10.35 10.42 10.35 10.38 8,759 -0.06(-0.62%)
Mar 02, 2017 10.49 10.49 10.38 10.45 7,920 -0.01(-0.05%)
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.