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 )

8.730 +0.180 (+2.11%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 9, 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 08, 2024 8.810 8.810 8.460 8.550 9,771 -0.21(-2.40%)
May 07, 2024 8.800 8.810 8.760 8.760 41,959 +0.02(+0.23%)
May 06, 2024 8.747 8.775 8.730 8.740 28,068 +0.03(+0.34%)
May 03, 2024 8.681 8.729 8.660 8.710 5,999 +0.22(+2.59%)
May 02, 2024 8.443 8.520 8.443 8.490 4,513 -0.02(-0.24%)
May 01, 2024 8.470 8.520 8.455 8.510 6,206 +0.06(+0.71%)
Apr 30, 2024 8.447 8.459 8.405 8.450 30,400 +0.14(+1.68%)
Apr 29, 2024 8.280 8.310 8.270 8.310 21,693 +0.02(+0.24%)
Apr 26, 2024 8.280 8.290 8.250 8.290 36,928 +0.24(+2.98%)
Apr 25, 2024 8.058 8.090 8.000 8.050 71,041 +0.13(+1.64%)
Apr 24, 2024 7.920 8.000 7.901 7.920 34,935 +0.07(+0.89%)
Apr 23, 2024 7.840 7.856 7.800 7.850 35,760 +0.00(+0.00%)
Apr 22, 2024 7.540 7.860 7.540 7.850 21,999 +0.09(+1.16%)
Apr 19, 2024 7.785 7.810 7.750 7.760 10,735 +0.05(+0.65%)
Apr 18, 2024 7.490 7.750 7.490 7.710 36,900 +0.00(+0.00%)
Apr 17, 2024 7.700 7.730 7.670 7.710 142,741 +0.06(+0.78%)
Apr 16, 2024 7.618 7.660 7.590 7.650 47,234 -0.07(-0.91%)
Apr 15, 2024 7.710 7.729 7.660 7.720 13,449 +0.05(+0.65%)
Apr 12, 2024 7.640 7.670 7.580 7.670 5,480 -0.13(-1.67%)
Apr 11, 2024 8.130 8.130 7.760 7.800 17,108 -0.16(-1.97%)
Apr 10, 2024 8.230 8.230 7.880 7.957 11,152 -0.31(-3.71%)
Apr 09, 2024 8.280 8.340 8.240 8.264 16,599 -0.01(-0.07%)
Apr 08, 2024 8.490 8.490 8.190 8.270 11,458 +0.10(+1.22%)
Apr 05, 2024 8.160 8.180 8.120 8.170 20,193 -0.10(-1.23%)
Apr 04, 2024 8.550 8.550 8.210 8.272 12,976 +0.01(+0.14%)
Apr 03, 2024 8.240 8.280 8.200 8.260 15,102 -0.05(-0.60%)
Apr 02, 2024 8.320 8.320 7.990 8.310 55,896 +0.08(+0.97%)
Apr 01, 2024 8.302 8.312 8.230 8.230 11,240 +0.01(+0.06%)
Mar 28, 2024 8.205 8.240 8.180 8.225 105,473 +0.04(+0.55%)
Mar 27, 2024 7.890 8.220 7.890 8.180 7,994 +0.00(+0.00%)
Mar 26, 2024 8.240 8.240 8.160 8.180 18,247 +0.11(+1.36%)
Mar 25, 2024 8.130 8.130 8.070 8.070 15,906 +0.05(+0.62%)
Mar 22, 2024 8.080 8.080 8.000 8.020 11,165 -0.17(-2.02%)
Mar 21, 2024 8.200 8.200 8.150 8.185 7,433 +0.02(+0.18%)
Mar 20, 2024 8.100 8.170 8.070 8.170 6,671 -0.11(-1.33%)
Mar 19, 2024 8.255 8.350 8.255 8.280 11,470 +0.14(+1.72%)
Mar 18, 2024 8.400 8.400 8.105 8.140 11,153 -0.31(-3.67%)
Mar 15, 2024 8.480 8.510 8.450 8.450 9,753 -0.16(-1.86%)
Mar 14, 2024 8.500 8.678 8.480 8.610 26,935 +0.13(+1.53%)
Mar 13, 2024 8.240 8.490 8.240 8.480 18,707 +0.25(+3.04%)
Mar 12, 2024 8.229 8.240 8.160 8.230 29,942 +0.01(+0.12%)
Mar 11, 2024 7.880 8.230 7.880 8.220 9,863 +0.07(+0.86%)
Mar 08, 2024 8.125 8.150 8.090 8.150 7,287 +0.01(+0.12%)
Mar 07, 2024 8.092 8.140 8.092 8.140 8,837 +0.24(+3.04%)
Mar 06, 2024 7.875 7.900 7.850 7.900 11,124 -0.05(-0.63%)
Mar 05, 2024 8.040 8.040 7.950 7.950 9,424 +0.10(+1.27%)
Mar 04, 2024 7.950 8.000 7.850 7.850 12,154 -0.18(-2.27%)
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.