U.S. markets closed

Swire Pacific Limited (SWRBY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
6.300.00 (0.00%)
At close: 9:50AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 20216.306.306.306.306.30200
Apr 15, 20216.306.306.306.306.306,000
Apr 14, 20216.106.106.106.106.10-
Apr 13, 20216.106.106.106.106.102,600
Apr 12, 20216.096.096.096.096.09500
Apr 09, 20216.216.215.966.156.153,300
Apr 08, 20216.076.356.076.156.153,000
Apr 07, 20215.856.005.856.006.005,100
Apr 06, 20216.056.056.056.056.05-
Apr 06, 20210.129 Dividend
Apr 05, 20216.056.056.056.055.92-
Apr 01, 20216.056.056.056.055.92-
Mar 31, 20216.056.056.056.055.921,400
Mar 30, 20215.946.055.945.965.832,000
Mar 29, 20215.925.925.925.925.79-
Mar 26, 20215.925.925.925.925.79200
Mar 25, 20215.915.915.915.915.78-
Mar 24, 20215.915.915.915.915.781,300
Mar 23, 20215.625.625.625.625.50-
Mar 22, 20215.625.625.625.625.50-
Mar 19, 20215.625.625.625.625.50300
Mar 18, 20215.975.975.975.975.84-
Mar 17, 20215.975.975.975.975.84400
Mar 16, 20215.535.535.535.535.41-
Mar 15, 20215.765.765.535.535.414,600
Mar 12, 20215.855.855.565.855.7312,400
Mar 11, 20215.775.775.775.775.65800
Mar 10, 20215.805.805.805.805.68-
Mar 09, 20215.805.805.805.805.68100
Mar 08, 20215.705.855.705.855.737,800
Mar 05, 20215.625.705.625.705.583,000
Mar 04, 20215.995.995.745.745.62600
Mar 03, 20215.886.005.886.005.872,300
Mar 02, 20215.635.635.635.635.51400
Mar 01, 20215.585.585.585.585.46-
Feb 26, 20215.845.845.585.585.466,700
Feb 25, 20215.855.855.855.855.731,200
Feb 24, 20215.865.905.775.905.772,800
Feb 23, 20215.885.885.885.885.75900
Feb 22, 20215.695.695.695.695.571,000
Feb 19, 20215.665.665.665.665.54100
Feb 18, 20215.675.675.675.675.55600
Feb 17, 20215.755.755.755.755.636,300
Feb 16, 20215.415.415.415.415.29-
Feb 12, 20215.415.415.415.415.29100
Feb 11, 20215.205.205.205.205.09-
Feb 10, 20215.205.205.205.205.094,300
Feb 09, 20214.964.964.964.964.851,500
Feb 08, 20215.205.205.205.205.09-
Feb 05, 20215.205.205.205.205.095,200
Feb 04, 20215.205.205.205.205.09500
Feb 03, 20214.964.964.964.964.85200
Feb 02, 20215.265.265.265.265.15-
Feb 01, 20215.265.265.265.265.15-
Jan 29, 20215.065.265.065.265.153,200
Jan 28, 20215.355.355.355.355.24-
Jan 27, 20215.355.355.355.355.24-
Jan 26, 20215.355.355.355.355.24-
Jan 25, 20215.355.355.355.355.24-
Jan 22, 20215.355.355.355.355.24600
Jan 21, 20215.405.405.405.405.28-
Jan 20, 20215.405.405.405.405.281,800
Jan 19, 20215.255.395.255.395.282,000
Jan 15, 20215.215.215.005.104.993,300
Jan 14, 20215.005.005.005.004.89-
Jan 13, 20215.005.005.005.004.89-
Jan 12, 20215.005.005.005.004.893,400
Jan 11, 20215.005.005.005.004.89500
Jan 08, 20214.904.904.704.704.60900
Jan 07, 20214.994.994.594.594.491,800
Jan 06, 20215.005.005.005.004.892,000
Jan 05, 20214.754.754.754.754.65-
Jan 04, 20214.754.754.754.754.651,300
Dec 31, 20204.854.854.854.854.75-
Dec 30, 20204.854.854.854.854.751,700
Dec 29, 20204.564.564.404.404.3115,500
Dec 28, 20204.654.654.654.654.55-
Dec 24, 20204.654.654.654.654.55-
Dec 23, 20204.654.654.654.654.552,200
Dec 22, 20204.614.614.614.614.51-
Dec 21, 20204.804.804.614.614.513,400
Dec 18, 20205.005.005.005.004.891,500
Dec 17, 20204.764.764.764.764.66700
Dec 16, 20205.005.005.005.004.89-
Dec 15, 20205.005.005.005.004.89500
Dec 14, 20204.744.844.744.844.742,900
Dec 11, 20204.854.854.854.854.75500
Dec 10, 20204.604.604.604.604.50-
Dec 09, 20204.684.684.604.604.502,500
Dec 08, 20204.684.684.684.684.58-
Dec 07, 20204.684.684.684.684.58100
Dec 04, 20205.005.005.005.004.89-
Dec 03, 20205.005.005.005.004.892,500
Dec 02, 20204.804.804.714.724.622,300
Dec 01, 20205.015.015.015.014.90-
Nov 30, 20204.835.014.835.014.901,100
Nov 27, 20205.005.005.005.004.893,800
Nov 25, 20205.055.055.055.054.94300
Nov 24, 20204.924.924.714.714.614,800
Nov 23, 20204.744.744.654.654.552,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...