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 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 29, 2020 5.260 5.300 5.190 5.300 179,200 +0.00(+0.00%)
May 28, 2020 5.220 5.330 5.210 5.300 207,479 -0.05(-0.93%)
May 27, 2020 5.450 5.450 5.320 5.350 352,302 -0.07(-1.29%)
May 26, 2020 5.630 5.630 5.420 5.420 197,509 -0.23(-4.07%)
May 22, 2020 5.730 5.730 5.600 5.650 59,200 -0.40(-6.61%)
May 21, 2020 6.050 6.110 6.013 6.050 106,381 -0.25(-3.97%)
May 20, 2020 6.330 6.360 6.280 6.300 150,105 -0.02(-0.32%)
May 19, 2020 6.380 6.380 6.280 6.320 510,112 +0.16(+2.60%)
May 18, 2020 6.110 6.200 6.090 6.160 292,843 +0.20(+3.29%)
May 15, 2020 6.140 6.140 5.950 5.964 112,200 -0.23(-3.65%)
May 14, 2020 6.185 6.190 6.060 6.190 98,816 +0.03(+0.49%)
May 13, 2020 6.220 6.260 6.140 6.160 109,552 +0.01(+0.16%)
May 12, 2020 6.350 6.350 6.140 6.150 393,259 -0.30(-4.65%)
May 11, 2020 6.385 6.470 6.385 6.450 52,114 +0.02(+0.31%)
May 08, 2020 6.850 6.850 6.180 6.430 62,100 +0.21(+3.38%)
May 07, 2020 6.690 6.690 6.190 6.220 291,974 -0.08(-1.27%)
May 06, 2020 6.334 6.334 6.290 6.300 118,043 +0.07(+1.12%)
May 05, 2020 6.230 6.250 6.200 6.230 79,026 +0.13(+2.13%)
May 04, 2020 6.400 6.400 6.030 6.100 95,565 -0.08(-1.37%)
May 01, 2020 6.570 6.570 6.150 6.185 45,800 -0.23(-3.51%)
Apr 30, 2020 6.530 6.570 6.350 6.410 174,165 -0.14(-2.14%)
Apr 29, 2020 6.550 6.560 6.515 6.550 65,503 +0.15(+2.34%)
Apr 28, 2020 6.480 6.490 6.400 6.401 118,077 -0.02(-0.30%)
Apr 27, 2020 6.410 6.450 6.400 6.420 161,880 +0.12(+1.95%)
Apr 24, 2020 6.308 6.320 6.270 6.298 61,000 +0.01(+0.12%)
Apr 23, 2020 6.390 6.397 6.290 6.290 72,877 -0.08(-1.26%)
Apr 22, 2020 6.360 6.370 6.300 6.370 78,474 +0.05(+0.79%)
Apr 21, 2020 6.360 6.360 6.300 6.320 187,171 -0.33(-4.96%)
Apr 20, 2020 6.490 6.720 6.490 6.650 144,141 -0.08(-1.19%)
Apr 17, 2020 7.030 7.030 6.670 6.730 185,400 +0.34(+5.32%)
Apr 16, 2020 6.412 6.430 6.350 6.390 113,693 -0.07(-1.08%)
Apr 15, 2020 6.510 6.510 6.410 6.460 98,907 -0.10(-1.56%)
Apr 14, 2020 6.665 6.670 6.540 6.562 434,877 -0.01(-0.11%)
Apr 13, 2020 7.230 7.230 6.500 6.570 111,174 +0.00(+0.00%)
Apr 09, 2020 6.670 6.674 6.560 6.570 109,000 +0.13(+2.02%)
Apr 08, 2020 6.500 6.500 6.390 6.440 171,027 -0.12(-1.83%)
Apr 07, 2020 7.090 7.090 6.480 6.560 258,854 +0.09(+1.39%)
Apr 06, 2020 7.090 7.090 6.410 6.470 307,809 +0.34(+5.51%)
Apr 03, 2020 6.200 6.206 6.070 6.132 152,600 -0.09(-1.41%)
Apr 02, 2020 6.210 6.220 6.120 6.220 149,359 +0.11(+1.80%)
Apr 01, 2020 6.261 6.320 6.110 6.110 76,953 -0.25(-3.89%)
Mar 31, 2020 6.425 6.480 6.350 6.357 100,453 +0.06(+0.91%)
Mar 30, 2020 5.990 6.340 5.990 6.300 127,816 -0.06(-0.89%)
Mar 27, 2020 6.395 6.500 6.350 6.356 66,600 -0.40(-5.97%)
Mar 26, 2020 6.020 6.940 6.020 6.760 123,806 +0.12(+1.81%)
Mar 25, 2020 6.490 6.726 6.490 6.640 83,502 +0.37(+5.90%)
Mar 24, 2020 6.286 6.440 6.240 6.270 77,080 +0.46(+7.98%)
Mar 23, 2020 5.810 5.970 5.510 5.806 137,811 -0.27(-4.50%)
Mar 20, 2020 5.840 6.220 5.840 6.080 116,900 -0.08(-1.30%)
Mar 19, 2020 6.530 6.530 6.096 6.160 227,892 -0.45(-6.84%)
Mar 18, 2020 6.480 6.780 6.480 6.612 158,000 -0.59(-8.17%)
Mar 17, 2020 6.600 7.320 6.600 7.200 183,688 +0.03(+0.42%)
Mar 16, 2020 6.370 7.270 6.370 7.170 136,082 -0.90(-11.18%)
Mar 13, 2020 8.460 8.460 7.750 8.072 164,000 +0.27(+3.49%)
Mar 12, 2020 8.190 8.190 7.550 7.800 248,904 -0.49(-5.91%)
Mar 11, 2020 8.410 8.530 8.290 8.290 101,314 -0.24(-2.76%)
Mar 10, 2020 8.450 8.560 8.320 8.525 166,687 +0.12(+1.37%)
Mar 09, 2020 8.500 8.500 8.000 8.410 141,106 -0.58(-6.45%)
Mar 06, 2020 8.890 8.990 8.860 8.990 124,800 -0.16(-1.75%)
Mar 05, 2020 9.108 9.200 9.090 9.150 150,590 +0.00(+0.00%)
Mar 04, 2020 9.067 9.200 9.060 9.150 103,449 +0.23(+2.58%)
Mar 03, 2020 8.970 9.080 8.850 8.920 639,381 -0.22(-2.41%)
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.