Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Swedish Match ADR (OP: SWMAY )

N/A UNCHANGED
Last Price Updated: 3:57 PM EDT, Mar 23, 2023 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 (%)
Mar 23, 2023 0 +0.00(+0.00%)
Mar 22, 2023 10.56 10.56 10.56 10.56 597 -0.03(-0.27%)
Mar 21, 2023 10.56 10.60 10.56 10.59 5,291 -0.01(-0.10%)
Mar 20, 2023 10.55 10.75 10.55 10.60 4,124 +0.20(+1.92%)
Mar 17, 2023 10.20 10.75 10.20 10.40 18,942 -0.22(-2.07%)
Mar 16, 2023 10.15 10.62 10.10 10.62 4,057 +0.52(+5.15%)
Mar 15, 2023 10.10 10.10 10.07 10.10 1,757 +0.02(+0.20%)
Mar 14, 2023 9.760 10.70 9.760 10.08 56,355 +0.38(+3.92%)
Mar 13, 2023 9.700 10.30 9.700 9.700 1,543 -0.60(-5.83%)
Mar 10, 2023 10.49 10.49 9.700 10.30 27,663 -0.11(-1.06%)
Mar 09, 2023 9.950 10.41 9.950 10.41 11,688 +0.01(+0.10%)
Mar 08, 2023 8.800 10.60 8.800 10.40 28,073 +0.50(+5.05%)
Mar 07, 2023 9.900 9.900 9.900 9.900 26,015 +0.00(+0.00%)
Mar 06, 2023 9.850 9.900 9.650 9.900 10,923 +0.00(+0.00%)
Mar 03, 2023 9.950 10.00 9.510 9.900 35,455 -0.05(-0.50%)
Mar 02, 2023 9.850 10.00 9.250 9.950 195,274 +0.05(+0.51%)
Mar 01, 2023 9.900 10.00 9.850 9.900 6,697 +0.00(+0.00%)
Feb 28, 2023 9.900 9.900 9.850 9.900 9,486 +0.30(+3.13%)
Feb 27, 2023 9.850 10.00 9.600 9.600 159,549 +0.00(+0.00%)
Feb 24, 2023 9.600 10.50 9.600 9.600 1,512 +0.09(+0.95%)
Feb 23, 2023 9.520 10.01 9.510 9.510 11,482 +0.00(+0.00%)
Feb 22, 2023 9.510 10.00 9.510 9.510 24,995 -0.09(-0.94%)
Feb 21, 2023 8.500 10.90 8.500 9.600 12,107 -0.10(-1.03%)
Feb 17, 2023 8.550 10.00 8.500 9.700 8,272 +0.60(+6.59%)
Feb 16, 2023 9.000 10.00 8.400 9.100 26,548 -0.46(-4.81%)
Feb 15, 2023 9.500 9.570 9.500 9.560 16,398 +0.16(+1.70%)
Feb 14, 2023 8.300 10.25 8.300 9.400 41,091 +0.60(+6.82%)
Feb 13, 2023 8.100 10.00 8.100 8.800 23,231 -0.35(-3.83%)
Feb 10, 2023 10.00 10.25 9.000 9.150 52,654 -0.35(-3.68%)
Feb 09, 2023 9.100 10.05 9.060 9.500 28,788 +0.44(+4.86%)
Feb 08, 2023 9.050 10.20 9.050 9.060 8,470 -0.94(-9.40%)
Feb 07, 2023 10.00 10.25 8.000 10.00 52,510 +0.05(+0.50%)
Feb 06, 2023 10.25 10.25 9.950 9.950 15,319 -0.05(-0.50%)
Feb 03, 2023 10.20 10.25 10.00 10.00 37,458 -0.25(-2.44%)
Feb 02, 2023 10.10 10.32 10.10 10.25 12,765 +0.05(+0.49%)
Feb 01, 2023 10.20 10.25 10.20 10.20 9,859 +0.00(+0.00%)
Jan 31, 2023 10.20 10.25 10.20 10.20 24,555 +0.65(+6.81%)
Jan 30, 2023 9.550 10.50 9.550 9.550 15,322 -0.63(-6.19%)
Jan 27, 2023 10.18 10.18 10.18 10.18 5,777 +0.18(+1.80%)
Jan 26, 2023 10.31 10.50 10.00 10.00 10,235 -0.31(-3.01%)
Jan 25, 2023 10.21 10.50 10.21 10.31 9,804 +0.06(+0.58%)
Jan 24, 2023 10.00 10.50 9.500 10.25 18,226 +0.70(+7.33%)
Jan 23, 2023 10.21 10.50 9.500 9.550 7,553 -0.45(-4.50%)
Jan 20, 2023 10.00 10.67 10.00 10.00 11,143 +0.00(+0.00%)
Jan 19, 2023 10.00 10.50 10.00 10.00 20,586 +0.00(+0.00%)
Jan 18, 2023 10.55 10.55 10.00 10.00 10,978 -0.58(-5.48%)
Jan 17, 2023 10.56 10.75 10.56 10.58 32,440 +0.02(+0.19%)
Jan 13, 2023 10.55 10.65 10.55 10.56 6,517 -0.12(-1.12%)
Jan 12, 2023 10.65 10.75 10.65 10.68 25,779 +0.14(+1.33%)
Jan 11, 2023 10.55 10.63 10.51 10.54 60,670 -0.14(-1.31%)
Jan 10, 2023 10.71 10.82 10.65 10.68 59,163 +0.01(+0.09%)
Jan 09, 2023 10.55 10.74 10.55 10.67 31,653 +0.12(+1.14%)
Jan 06, 2023 10.42 10.70 10.42 10.55 24,438 +0.13(+1.25%)
Jan 05, 2023 10.62 10.65 10.42 10.42 55,197 -0.20(-1.88%)
Jan 04, 2023 10.65 10.90 10.62 10.62 158,069 -0.03(-0.28%)
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.