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, 2018 10.41 10.52 10.35 10.39 43,941 +0.12(+1.12%)
May 30, 2018 10.20 10.31 10.09 10.28 54,896 +0.08(+0.78%)
May 29, 2018 10.26 10.26 10.12 10.20 30,800 +0.02(+0.20%)
May 25, 2018 10.18 10.18 10.18 0 +0.03(+0.30%)
May 24, 2018 10.26 10.26 10.10 10.15 18,816 +0.00(+0.00%)
May 23, 2018 10.21 10.21 10.15 10.15 29,603 -0.05(-0.49%)
May 22, 2018 10.34 10.34 10.13 10.20 35,934 +0.01(+0.10%)
May 21, 2018 10.33 10.33 10.00 10.19 25,531 +0.19(+1.90%)
May 18, 2018 10.15 10.15 10.00 10.00 26,795 -0.11(-1.09%)
May 17, 2018 10.15 10.15 9.770 10.11 21,303 -0.13(-1.27%)
May 16, 2018 10.16 10.25 10.16 10.24 28,806 -0.13(-1.25%)
May 15, 2018 10.34 10.38 10.04 10.37 20,451 +0.22(+2.22%)
May 14, 2018 9.990 10.25 9.990 10.14 20,968 +0.09(+0.95%)
May 11, 2018 9.940 10.11 9.940 10.05 30,779 +0.18(+1.82%)
May 10, 2018 9.649 9.890 9.649 9.870 15,747 -0.10(-1.00%)
May 09, 2018 9.957 10.06 9.670 9.970 64,942 +0.11(+1.12%)
May 08, 2018 9.630 10.01 9.630 9.860 62,229 +0.17(+1.75%)
May 07, 2018 9.760 9.760 9.650 9.690 32,769 -0.02(-0.15%)
May 04, 2018 9.460 9.910 9.460 9.705 36,585 -0.16(-1.62%)
May 03, 2018 9.950 9.950 9.570 9.865 16,731 -0.08(-0.80%)
May 02, 2018 10.08 10.08 9.910 9.945 29,927 +0.11(+1.07%)
May 01, 2018 9.950 9.950 9.840 9.840 25,335 -0.08(-0.81%)
Apr 30, 2018 9.850 9.950 9.850 9.920 47,634 +0.24(+2.48%)
Apr 27, 2018 9.650 9.720 9.610 9.680 34,125 -0.03(-0.26%)
Apr 26, 2018 9.610 9.820 9.420 9.705 51,444 -0.06(-0.61%)
Apr 25, 2018 9.610 9.770 9.610 9.765 63,535 -0.06(-0.61%)
Apr 24, 2018 9.820 10.01 9.770 9.825 56,737 -0.09(-0.91%)
Apr 23, 2018 10.00 10.00 9.900 9.915 50,706 -0.01(-0.05%)
Apr 20, 2018 10.05 10.05 9.885 9.920 43,664 -0.15(-1.54%)
Apr 19, 2018 10.22 10.27 9.890 10.07 29,697 +0.02(+0.25%)
Apr 18, 2018 9.900 10.09 9.900 10.05 27,500 +0.03(+0.30%)
Apr 17, 2018 10.00 10.07 10.00 10.02 48,452 -0.14(-1.38%)
Apr 16, 2018 10.00 10.21 10.00 10.16 48,206 +0.09(+0.89%)
Apr 13, 2018 10.06 10.07 9.950 10.07 23,612 -0.05(-0.49%)
Apr 12, 2018 9.940 10.21 9.940 10.12 15,341 -0.16(-1.56%)
Apr 11, 2018 10.28 10.31 10.15 10.28 21,675 -0.06(-0.58%)
Apr 10, 2018 10.25 10.36 10.25 10.34 37,285 -0.01(-0.05%)
Apr 09, 2018 10.48 10.48 10.32 10.35 17,872 -0.00(-0.05%)
Apr 06, 2018 10.40 10.45 10.27 10.35 40,768 +0.04(+0.39%)
Apr 05, 2018 10.15 10.33 10.15 10.31 40,804 -0.01(-0.10%)
Apr 04, 2018 10.09 10.32 10.09 10.32 44,939 +0.02(+0.19%)
Apr 03, 2018 10.35 10.35 10.10 10.30 64,420 +0.11(+1.08%)
Apr 02, 2018 10.19 10.23 10.11 10.19 36,686 -0.11(-1.07%)
Mar 29, 2018 10.30 10.30 10.30 0 -0.05(-0.48%)
Mar 28, 2018 10.30 10.35 10.30 10.35 43,407 +0.04(+0.39%)
Mar 27, 2018 10.42 10.42 10.19 10.31 42,827 -0.03(-0.29%)
Mar 26, 2018 10.36 10.36 10.14 10.34 21,177 +0.07(+0.68%)
Mar 23, 2018 10.17 10.30 10.17 10.27 30,253 -0.01(-0.05%)
Mar 22, 2018 10.07 10.35 10.03 10.28 32,552 -0.15(-1.49%)
Mar 21, 2018 10.43 10.49 10.43 10.43 40,484 -0.03(-0.24%)
Mar 20, 2018 10.59 10.59 10.45 10.46 32,739 -0.07(-0.67%)
Mar 19, 2018 10.55 10.55 10.47 10.53 19,615 +0.02(+0.19%)
Mar 16, 2018 10.53 10.53 10.45 10.51 15,864 +0.02(+0.19%)
Mar 15, 2018 10.15 10.50 10.15 10.48 52,335 +0.17(+1.70%)
Mar 14, 2018 10.22 10.43 10.10 10.31 19,149 -0.01(-0.10%)
Mar 13, 2018 10.41 10.41 10.28 10.32 48,912 +0.05(+0.54%)
Mar 12, 2018 10.14 10.28 10.14 10.27 11,216 +0.08(+0.74%)
Mar 09, 2018 10.26 10.30 10.15 10.19 9,883 +0.12(+1.14%)
Mar 08, 2018 10.01 10.10 9.840 10.07 29,277 +0.14(+1.41%)
Mar 07, 2018 10.00 10.03 9.920 9.935 21,084 -0.09(-0.90%)
Mar 06, 2018 10.05 10.05 9.940 10.03 41,127 +0.01(+0.05%)
Mar 05, 2018 10.03 10.03 9.810 10.02 18,674 +0.01(+0.15%)
Mar 02, 2018 10.00 10.05 9.960 10.01 27,788 -0.07(-0.69%)
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.