OTC Markets OTCPK - Delayed Quote USD

Swisscom AG (SCMWY)

56.97

-0.19

(-0.34%)

At close: January 30 at 10:34:28 AM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 30, 2025	57.00	57.36	56.77	57.36	57.36	8,300
Jan 29, 2025	57.64	57.64	57.07	57.64	57.64	9,100
Jan 28, 2025	57.35	57.71	56.93	57.32	57.32	42,800
Jan 27, 2025	57.04	57.78	56.67	57.02	57.02	28,700
Jan 24, 2025	55.90	56.35	55.78	55.91	55.91	17,300
Jan 23, 2025	55.69	56.23	55.66	56.14	56.14	23,600
Jan 22, 2025	55.85	56.48	55.85	56.21	56.21	15,000
Jan 21, 2025	56.63	57.29	56.59	57.13	57.13	54,100
Jan 17, 2025	56.36	56.66	56.03	56.17	56.17	26,400
Jan 16, 2025	56.02	56.39	55.95	56.34	56.34	15,100
Jan 15, 2025	56.25	56.25	55.87	55.93	55.93	25,000
Jan 14, 2025	55.21	56.29	55.21	56.20	56.20	53,200
Jan 13, 2025	55.51	55.51	55.27	55.49	55.49	25,600
Jan 10, 2025	55.12	55.93	55.00	55.93	55.93	32,000
Jan 8, 2025	55.42	56.37	55.42	56.37	56.37	18,000
Jan 7, 2025	57.08	57.09	55.48	55.87	55.87	58,500
Jan 6, 2025	55.53	55.78	55.26	55.65	55.65	33,800
Jan 3, 2025	55.48	55.89	55.40	55.89	55.89	26,900
Jan 2, 2025	55.33	56.28	55.33	55.73	55.73	13,800
Dec 31, 2024	55.80	56.34	55.15	56.03	56.03	25,200
Dec 30, 2024	55.96	56.28	55.01	55.92	55.92	32,400
Dec 27, 2024	56.06	56.26	55.11	55.70	55.70	35,000
Dec 26, 2024	55.82	56.17	55.38	56.17	56.17	38,000
Dec 24, 2024	55.00	57.00	55.00	56.83	56.83	30,900
Dec 23, 2024	55.79	55.93	55.12	55.90	55.90	63,400
Dec 20, 2024	55.40	56.35	55.07	55.95	55.95	42,600
Dec 19, 2024	55.55	56.33	55.55	55.96	55.96	37,500
Dec 18, 2024	56.34	56.84	55.73	55.88	55.88	78,400
Dec 17, 2024	56.98	57.12	56.41	56.71	56.71	52,000
Dec 16, 2024	56.21	57.19	56.21	57.19	57.19	36,600
Dec 13, 2024	56.50	57.00	56.11	56.76	56.76	29,100
Dec 12, 2024	56.60	57.27	56.19	57.10	57.10	20,500
Dec 11, 2024	57.35	57.36	56.34	57.10	57.10	19,600
Dec 10, 2024	57.59	57.73	56.66	57.37	57.37	38,100
Dec 9, 2024	57.50	58.24	57.35	57.80	57.80	18,000
Dec 6, 2024	58.38	58.45	57.75	58.41	58.41	36,300
Dec 5, 2024	57.94	58.57	57.43	58.54	58.54	21,000
Dec 4, 2024	57.02	57.81	56.78	57.81	57.81	29,900
Dec 3, 2024	57.29	57.79	56.36	56.90	56.90	25,900
Dec 2, 2024	57.08	57.70	56.81	57.70	57.70	27,600
Nov 29, 2024	57.46	57.87	57.23	57.71	57.71	10,300
Nov 27, 2024	57.18	58.00	57.14	57.92	57.92	10,400
Nov 26, 2024	56.78	57.30	56.21	56.85	56.85	14,400
Nov 25, 2024	57.30	57.85	57.30	57.85	57.85	25,700
Nov 22, 2024	56.21	57.40	56.21	56.83	56.83	16,200
Nov 21, 2024	56.59	57.45	56.59	56.98	56.98	26,800
Nov 20, 2024	57.47	57.60	56.84	56.86	56.86	9,100
Nov 19, 2024	57.72	57.99	57.51	57.59	57.59	24,000
Nov 18, 2024	58.03	58.14	57.29	58.14	58.14	23,400
Nov 15, 2024	57.86	58.36	57.69	58.29	58.29	33,000
Nov 14, 2024	57.47	58.45	57.47	58.09	58.09	19,800
Nov 13, 2024	57.73	58.38	57.73	58.12	58.12	23,600
Nov 12, 2024	58.54	58.54	57.55	58.35	58.35	17,800
Nov 11, 2024	59.13	59.65	58.58	59.12	59.12	29,600
Nov 8, 2024	59.13	59.72	59.08	59.14	59.14	16,000
Nov 7, 2024	59.71	60.17	59.65	60.17	60.17	19,600
Nov 6, 2024	59.06	60.21	59.06	59.67	59.67	4,800
Nov 5, 2024	61.35	61.59	60.58	61.49	61.49	8,400
Nov 4, 2024	61.94	62.16	61.32	62.16	62.16	19,500
Nov 1, 2024	61.79	61.79	60.99	61.00	61.00	10,000
Oct 31, 2024	60.46	61.37	60.09	61.37	61.37	7,700
Oct 30, 2024	63.78	64.48	63.38	64.41	64.41	5,800
Oct 29, 2024	64.05	64.73	63.75	63.75	63.75	6,000
Oct 28, 2024	64.21	65.42	64.21	65.40	65.40	8,600
Oct 25, 2024	64.73	64.95	63.85	64.47	64.47	3,400
Oct 24, 2024	65.16	65.16	64.40	64.83	64.83	4,400
Oct 23, 2024	64.07	64.87	64.02	64.74	64.74	5,000
Oct 22, 2024	64.18	65.10	63.96	64.58	64.58	6,800
Oct 21, 2024	65.26	65.26	64.92	65.14	65.14	14,200
Oct 18, 2024	65.31	65.91	65.15	65.54	65.54	4,800
Oct 17, 2024	65.20	65.94	65.20	65.36	65.36	9,100
Oct 16, 2024	65.56	66.00	65.32	65.66	65.66	16,400
Oct 15, 2024	65.56	65.90	65.17	65.90	65.90	23,500
Oct 14, 2024	65.16	65.16	64.68	64.70	64.70	20,300
Oct 11, 2024	64.52	65.01	64.52	65.01	65.01	12,100
Oct 10, 2024	64.62	65.66	64.62	65.59	65.59	3,800
Oct 9, 2024	64.13	64.89	64.06	64.79	64.79	5,400
Oct 8, 2024	64.30	64.84	63.91	64.84	64.84	30,600
Oct 7, 2024	64.33	64.67	63.48	63.88	63.88	30,200
Oct 4, 2024	63.30	63.93	63.30	63.93	63.93	6,700
Oct 3, 2024	64.62	64.62	63.94	64.52	64.52	2,800
Oct 2, 2024	64.86	65.30	64.86	65.07	65.07	7,200
Oct 1, 2024	65.57	66.00	65.46	65.65	65.65	11,100
Sep 30, 2024	65.85	65.85	65.23	65.51	65.51	9,400
Sep 27, 2024	65.54	65.70	65.41	65.56	65.56	5,000
Sep 26, 2024	65.04	65.61	65.04	65.54	65.54	6,300
Sep 25, 2024	65.42	65.59	65.21	65.44	65.44	2,000
Sep 24, 2024	65.02	65.35	64.96	65.35	65.35	14,900
Sep 23, 2024	64.59	64.92	64.59	64.84	64.84	11,000
Sep 20, 2024	64.34	64.52	64.23	64.34	64.34	4,700
Sep 19, 2024	63.95	64.19	63.94	64.19	64.19	2,200
Sep 18, 2024	64.88	65.47	64.73	64.83	64.83	4,000
Sep 17, 2024	65.08	65.33	64.85	64.97	64.97	2,500
Sep 16, 2024	65.54	65.54	65.17	65.37	65.37	1,900
Sep 13, 2024	65.14	65.17	64.99	64.99	64.99	3,300
Sep 12, 2024	64.13	64.44	64.13	64.44	64.44	7,800
Sep 11, 2024	64.45	64.45	63.81	63.81	63.81	9,700
Sep 10, 2024	64.99	65.03	64.55	64.74	64.74	8,800
Sep 9, 2024	65.02	65.02	64.96	64.99	64.99	2,300
Sep 6, 2024	65.00	65.30	65.00	65.24	65.24	3,000
Sep 5, 2024	64.75	65.00	64.74	64.79	64.79	7,000
Sep 4, 2024	64.00	64.37	64.00	64.37	64.37	8,400
Sep 3, 2024	64.20	64.35	63.95	64.35	64.35	2,900
Aug 30, 2024	63.30	63.53	62.83	63.53	63.53	3,900
Aug 29, 2024	62.90	63.27	62.90	63.05	63.05	9,200
Aug 28, 2024	63.89	64.10	63.85	63.85	63.85	2,600
Aug 27, 2024	63.70	63.75	63.48	63.49	63.49	2,500
Aug 26, 2024	63.19	63.41	63.19	63.41	63.41	1,500
Aug 23, 2024	63.08	63.25	62.75	62.75	62.75	1,600
Aug 22, 2024	62.26	62.73	62.10	62.33	62.33	3,800
Aug 21, 2024	61.90	62.41	61.90	62.25	62.25	1,600
Aug 20, 2024	61.90	62.22	61.90	61.95	61.95	33,700
Aug 19, 2024	61.68	61.76	61.68	61.75	61.75	1,800
Aug 16, 2024	60.92	61.31	60.89	61.31	61.31	1,900
Aug 15, 2024	60.98	60.98	60.61	60.80	60.80	1,800
Aug 14, 2024	61.00	61.71	61.00	61.71	61.71	2,600
Aug 13, 2024	60.80	61.00	60.80	61.00	61.00	2,700
Aug 12, 2024	60.83	60.96	60.54	60.54	60.54	3,000
Aug 9, 2024	60.76	60.87	60.61	60.87	60.87	2,100
Aug 8, 2024	60.28	60.44	59.82	60.44	60.44	3,100
Aug 7, 2024	60.46	60.72	60.22	60.22	60.22	7,300
Aug 6, 2024	60.77	60.97	60.46	60.84	60.84	4,400
Aug 5, 2024	61.60	61.60	60.51	61.51	61.51	3,400
Aug 2, 2024	61.75	61.75	61.38	61.38	61.38	2,400
Aug 1, 2024	60.44	61.50	60.44	61.50	61.50	1,900
Jul 31, 2024	61.28	61.44	60.65	61.03	61.03	5,500
Jul 30, 2024	60.89	60.94	60.32	60.32	60.32	4,500
Jul 29, 2024	60.80	60.80	60.42	60.45	60.45	6,800
Jul 26, 2024	60.40	60.62	60.40	60.62	60.62	6,900
Jul 25, 2024	60.38	60.97	60.38	60.97	60.97	3,000
Jul 24, 2024	60.00	60.24	60.00	60.14	60.14	12,900
Jul 23, 2024	59.82	59.85	59.65	59.65	59.65	4,100
Jul 22, 2024	60.19	60.38	60.03	60.13	60.13	2,800
Jul 19, 2024	59.86	59.95	59.68	59.82	59.82	3,400
Jul 18, 2024	60.01	60.23	59.65	60.14	60.14	28,500
Jul 17, 2024	59.60	59.70	59.54	59.70	59.70	3,000
Jul 16, 2024	58.34	59.00	58.34	58.86	58.86	20,900
Jul 15, 2024	58.97	59.00	58.76	59.00	59.00	4,500
Jul 12, 2024	59.20	59.20	58.65	58.66	58.66	5,700
Jul 11, 2024	58.80	58.93	58.65	58.85	58.85	4,600
Jul 10, 2024	58.12	58.73	58.12	58.66	58.66	6,300
Jul 9, 2024	57.41	57.54	57.30	57.44	57.44	8,400
Jul 8, 2024	57.47	57.47	56.96	57.06	57.06	9,200
Jul 5, 2024	57.18	57.33	56.85	57.33	57.33	7,200
Jul 3, 2024	56.52	56.82	56.16	56.53	56.53	2,900
Jul 2, 2024	56.19	56.19	55.69	56.04	56.04	16,400
Jul 1, 2024	56.33	56.74	55.92	56.54	56.54	10,200
Jun 28, 2024	55.62	56.45	55.62	56.45	56.45	9,300
Jun 27, 2024	55.65	55.72	55.43	55.66	55.66	14,600
Jun 26, 2024	55.70	56.25	55.59	55.85	55.85	13,100
Jun 25, 2024	56.83	56.83	56.06	56.45	56.45	16,300
Jun 24, 2024	56.55	56.84	56.52	56.84	56.84	22,000
Jun 21, 2024	56.07	56.31	55.56	56.31	56.31	14,300
Jun 20, 2024	55.89	56.50	55.86	55.99	55.99	8,100
Jun 18, 2024	56.00	56.52	55.92	55.95	55.95	18,500
Jun 17, 2024	55.40	55.73	55.35	55.58	55.58	20,300
Jun 14, 2024	55.69	55.93	55.24	55.70	55.70	16,200
Jun 13, 2024	55.16	55.55	54.68	55.41	55.41	13,600
Jun 12, 2024	55.67	55.77	55.02	55.02	55.02	14,300
Jun 11, 2024	55.25	55.69	55.25	55.45	55.45	16,200
Jun 10, 2024	55.67	56.03	55.52	55.95	55.95	6,200
Jun 7, 2024	56.03	56.64	55.92	56.64	56.64	5,300
Jun 6, 2024	56.57	57.19	56.57	56.99	56.99	13,600
Jun 5, 2024	56.75	57.19	56.49	56.49	56.49	15,600
Jun 4, 2024	56.13	56.78	56.13	56.38	56.38	20,400
Jun 3, 2024	55.88	56.20	55.29	55.85	55.85	10,700
May 31, 2024	54.95	55.56	54.81	54.85	54.85	20,800
May 30, 2024	53.97	54.56	53.83	54.19	54.19	42,300
May 29, 2024	53.81	53.93	53.22	53.51	53.51	101,100
May 28, 2024	53.88	54.03	53.74	53.93	53.93	34,700
May 24, 2024	53.89	54.15	53.50	53.73	53.73	26,400
May 23, 2024	54.04	54.04	53.78	53.78	53.78	19,400
May 22, 2024	54.26	54.66	54.14	54.14	54.14	29,900
May 21, 2024	55.19	55.19	54.44	54.48	54.48	35,300
May 20, 2024	54.96	55.65	54.80	54.81	54.81	22,600
May 17, 2024	55.32	55.48	55.24	55.48	55.48	70,400
May 16, 2024	55.36	55.84	55.09	55.36	55.36	35,100
May 15, 2024	55.84	55.89	55.59	55.78	55.78	81,400
May 14, 2024	55.51	55.51	55.21	55.21	55.21	24,900
May 13, 2024	55.65	55.75	55.52	55.68	55.68	39,500
May 10, 2024	55.14	55.38	55.14	55.17	55.17	14,500
May 9, 2024	54.00	55.54	54.00	54.72	54.72	19,700
May 8, 2024	54.80	54.83	54.59	54.64	54.64	16,600
May 7, 2024	54.79	54.79	54.40	54.53	54.53	48,400
May 6, 2024	54.82	54.82	54.17	54.46	54.46	31,500
May 3, 2024	54.75	54.77	54.47	54.77	54.77	19,100
May 2, 2024	54.10	54.45	53.82	54.34	54.34	15,800
May 1, 2024	55.00	55.21	53.01	54.92	54.92	12,100
Apr 30, 2024	54.98	55.30	54.81	54.97	54.97	15,500
Apr 29, 2024	55.80	55.96	55.55	55.96	55.96	42,700
Apr 26, 2024	55.55	55.90	54.66	55.25	55.25	15,200
Apr 25, 2024	55.22	55.82	55.10	55.50	55.50	28,200
Apr 24, 2024	56.00	56.40	55.78	55.82	55.82	74,200
Apr 23, 2024	57.01	57.27	56.38	56.96	56.96	13,800
Apr 22, 2024	57.17	57.31	56.73	57.00	57.00	49,900
Apr 19, 2024	56.89	57.29	56.88	56.91	56.91	11,300
Apr 18, 2024	56.15	56.37	55.80	55.80	55.80	29,000
Apr 17, 2024	56.69	56.72	56.34	56.58	56.58	51,700
Apr 16, 2024	56.04	56.42	55.80	55.83	55.83	34,500
Apr 15, 2024	56.67	56.81	56.45	56.53	56.53	30,200
Apr 12, 2024	57.00	57.07	56.60	57.07	57.07	50,800
Apr 11, 2024	57.23	57.29	56.70	57.11	57.11	15,900
Apr 10, 2024	56.69	57.10	56.69	57.10	57.10	31,900
Apr 9, 2024	57.40	57.79	57.36	57.55	57.55	48,100
Apr 8, 2024	57.29	57.72	57.16	57.22	57.22	43,600
Apr 5, 2024	57.81	58.13	57.77	57.77	57.77	20,300
Apr 4, 2024	58.23	58.54	58.13	58.51	58.51	10,900
Apr 3, 2024	57.61	58.32	57.61	58.32	58.32	11,300
Apr 2, 2024	2.49 Dividend
Apr 2, 2024	57.69	57.95	57.36	57.73	57.73	30,600
Apr 1, 2024	61.75	62.39	60.90	61.70	59.21	11,800
Mar 28, 2024	61.32	61.74	60.96	61.42	58.94	6,800
Mar 27, 2024	61.65	61.78	61.10	61.78	59.29	7,300
Mar 26, 2024	60.43	61.11	60.43	60.86	58.41	22,900
Mar 25, 2024	59.84	60.25	59.64	60.01	57.59	14,500
Mar 22, 2024	60.03	60.17	59.37	59.84	57.43	10,400
Mar 21, 2024	59.91	59.91	59.28	59.90	57.49	7,300
Mar 20, 2024	59.43	60.11	59.43	60.02	57.60	16,800
Mar 19, 2024	59.54	59.90	59.39	59.78	57.37	17,800
Mar 18, 2024	59.66	59.66	59.24	59.60	57.20	5,600
Mar 15, 2024	59.83	60.21	59.65	59.99	57.57	18,700
Mar 14, 2024	57.12	57.47	56.90	57.45	55.13	7,800
Mar 13, 2024	57.78	57.98	57.49	57.77	55.44	16,600
Mar 12, 2024	58.24	58.24	57.61	58.06	55.72	23,400
Mar 11, 2024	58.14	58.41	57.73	58.37	56.02	14,800
Mar 8, 2024	57.87	58.20	57.64	58.19	55.84	12,400
Mar 7, 2024	58.18	58.40	57.70	58.16	55.82	11,200
Mar 6, 2024	57.88	57.90	57.50	57.64	55.32	15,200
Mar 5, 2024	57.11	57.65	57.11	57.47	55.15	40,700
Mar 4, 2024	57.16	57.54	56.81	57.27	54.96	36,000
Mar 1, 2024	57.05	57.29	56.68	57.29	54.98	15,600
Feb 29, 2024	57.52	57.60	57.16	57.33	55.02	19,200
Feb 28, 2024	57.14	57.34	57.14	57.20	54.89	14,800
Feb 27, 2024	57.92	58.40	57.74	58.40	56.05	14,800
Feb 26, 2024	58.51	58.60	57.81	57.82	55.49	12,800
Feb 23, 2024	58.27	58.92	57.85	58.92	56.55	7,000
Feb 22, 2024	59.02	59.02	58.31	58.66	56.30	19,300
Feb 21, 2024	59.00	59.21	58.44	58.60	56.24	30,500
Feb 20, 2024	59.13	59.38	58.84	59.37	56.98	10,900
Feb 16, 2024	58.22	58.38	57.87	58.38	56.03	6,600
Feb 15, 2024	57.99	58.05	57.31	57.85	55.52	9,500
Feb 14, 2024	56.80	57.24	56.51	56.51	54.23	20,100
Feb 13, 2024	56.67	56.87	55.92	56.66	54.38	13,600
Feb 12, 2024	56.73	57.19	56.50	56.58	54.30	14,000
Feb 9, 2024	56.65	57.11	56.48	56.84	54.55	8,500
Feb 8, 2024	57.17	57.60	56.96	57.60	55.28	8,900
Feb 7, 2024	57.55	57.92	57.14	57.51	55.19	5,900
Feb 6, 2024	57.99	58.74	57.87	58.12	55.78	8,900
Feb 5, 2024	58.20	58.59	58.20	58.40	56.05	9,000
Feb 2, 2024	59.34	59.54	58.88	58.94	56.56	5,100
Feb 1, 2024	59.21	59.66	59.21	59.54	57.14	2,800
Jan 31, 2024	60.25	60.25	59.77	59.95	57.53	4,600

SGAPY Singapore Telecommunications Limited

24.36

+0.45%

KDDIY KDDI Corporation

16.76

+1.09%

AMX América Móvil, S.A.B. de C.V.

14.30

+0.21%

BCE BCE Inc.

23.90

+0.84%

GSAT Globalstar, Inc.

1.4800

-5.73%

TMUS T-Mobile US, Inc.

234.37

-0.33%

VZ Verizon Communications Inc.

39.47

-2.01%

T AT&T Inc.

24.02

-0.87%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Swisscom AG (SCMWY)

Related Tickers