OTC Markets OTCPK - Delayed Quote USD

Swiss Re AG (SSREY)

44.46

-0.03

(-0.07%)

At close: May 23 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 23, 2025	44.17	44.66	44.14	44.46	44.46	17,100
May 22, 2025	44.20	44.85	44.04	44.49	44.49	20,300
May 21, 2025	43.99	44.74	43.99	44.42	44.42	22,300
May 20, 2025	44.62	44.96	44.42	44.82	44.82	25,400
May 19, 2025	44.36	44.67	44.30	44.67	44.67	26,500
May 16, 2025	44.51	45.02	44.06	44.48	44.48	29,700
May 15, 2025	44.56	45.17	44.29	44.83	44.83	52,900
May 14, 2025	43.63	44.64	43.63	43.91	43.91	58,200
May 13, 2025	43.62	44.40	43.50	43.65	43.65	32,500
May 12, 2025	44.27	44.47	43.56	44.47	44.47	19,600
May 9, 2025	45.07	45.74	45.07	45.34	45.34	23,900
May 8, 2025	45.31	45.55	45.04	45.12	45.12	38,000
May 7, 2025	46.23	46.37	45.98	46.16	46.16	56,600
May 6, 2025	46.22	46.89	45.99	46.63	46.63	109,400
May 5, 2025	45.61	46.42	45.61	45.84	45.84	20,300
May 2, 2025	44.91	45.68	44.28	45.17	45.17	22,400
May 1, 2025	45.00	45.25	44.66	44.93	44.93	20,400
Apr 30, 2025	44.56	44.99	44.52	44.99	44.99	24,600
Apr 29, 2025	44.10	44.45	43.71	44.36	44.36	37,300
Apr 28, 2025	43.30	44.17	43.13	44.10	44.10	48,700
Apr 25, 2025	43.50	44.02	43.50	43.88	43.88	29,300
Apr 24, 2025	44.67	44.67	43.80	44.05	44.05	18,900
Apr 23, 2025	43.89	44.20	43.70	44.20	44.20	21,000
Apr 22, 2025	43.75	44.85	43.75	44.17	44.17	50,400
Apr 21, 2025	43.55	43.67	42.59	43.03	43.03	29,000
Apr 17, 2025	42.74	43.55	42.74	43.38	43.38	18,300
Apr 16, 2025	43.00	43.23	42.48	42.55	42.55	46,600
Apr 15, 2025	42.75	44.62	42.75	44.35	44.35	29,400
Apr 14, 2025	42.69	44.16	42.69	43.62	43.62	59,600
Apr 11, 2025	42.35	43.15	42.35	43.04	43.04	107,800
Apr 10, 2025	41.73	42.56	41.61	42.38	42.38	44,300
Apr 9, 2025	38.85	41.50	38.53	41.50	41.50	48,100
Apr 8, 2025	40.58	40.72	39.32	39.32	39.32	94,800
Apr 7, 2025	37.82	39.35	37.56	38.38	38.38	60,800
Apr 4, 2025	42.00	42.00	39.86	39.95	39.95	70,800
Apr 3, 2025	43.67	43.74	43.28	43.47	43.47	17,600
Apr 2, 2025	43.57	43.57	42.67	42.99	42.99	32,300
Apr 1, 2025	42.84	43.10	42.84	43.09	43.09	18,400
Mar 31, 2025	42.41	42.73	42.33	42.62	42.62	14,300
Mar 28, 2025	42.97	43.05	42.70	42.98	42.98	14,400
Mar 27, 2025	42.51	43.31	42.51	43.12	43.12	81,400
Mar 26, 2025	42.90	43.54	42.82	43.02	43.02	15,900
Mar 25, 2025	43.52	43.52	42.87	43.17	43.17	13,900
Mar 24, 2025	42.39	42.61	42.22	42.42	42.42	17,400
Mar 21, 2025	41.94	42.01	41.81	41.99	41.99	14,600
Mar 20, 2025	42.00	42.15	41.76	42.15	42.15	17,300
Mar 19, 2025	42.16	42.51	42.12	42.41	42.41	19,800
Mar 18, 2025	42.43	42.53	42.13	42.35	42.35	11,800
Mar 17, 2025	42.30	42.37	41.99	42.28	42.28	10,500
Mar 14, 2025	41.70	41.86	41.43	41.81	41.81	13,600
Mar 13, 2025	41.72	41.72	41.14	41.50	41.50	28,600
Mar 12, 2025	41.35	41.73	41.30	41.73	41.73	18,600
Mar 11, 2025	41.19	41.23	40.78	40.79	40.79	14,500
Mar 10, 2025	41.50	41.63	41.24	41.44	41.44	33,500
Mar 7, 2025	41.57	41.76	41.32	41.63	41.63	16,900
Mar 6, 2025	41.08	41.12	40.76	40.95	40.95	11,700
Mar 5, 2025	41.41	41.86	41.41	41.72	41.72	13,500
Mar 4, 2025	40.74	41.46	40.67	41.35	41.35	16,700
Mar 3, 2025	40.91	41.37	40.68	40.89	40.89	15,400
Feb 28, 2025	40.50	40.50	39.87	40.10	40.10	15,500
Feb 27, 2025	40.41	40.80	40.20	40.24	40.24	9,800
Feb 26, 2025	40.08	40.64	40.08	40.32	40.32	7,000
Feb 25, 2025	39.19	39.27	38.94	39.04	39.04	12,900
Feb 24, 2025	38.60	38.73	38.47	38.47	38.47	19,500
Feb 21, 2025	38.00	38.69	38.00	38.32	38.32	12,900
Feb 20, 2025	38.92	38.92	38.25	38.25	38.25	13,800
Feb 19, 2025	38.76	38.90	38.54	38.89	38.89	23,700
Feb 18, 2025	39.20	39.95	39.19	39.82	39.82	13,600
Feb 14, 2025	39.03	39.13	38.81	39.01	39.01	10,600
Feb 13, 2025	38.99	39.19	38.95	39.17	39.17	24,100
Feb 12, 2025	38.96	39.11	38.90	38.99	38.99	8,400
Feb 11, 2025	39.04	39.13	38.84	38.92	38.92	9,300
Feb 10, 2025	38.96	39.11	38.89	38.99	38.99	7,200
Feb 7, 2025	39.11	39.12	38.90	38.98	38.98	14,500
Feb 6, 2025	38.92	39.10	38.91	39.06	39.06	22,500
Feb 5, 2025	38.91	39.42	38.90	39.05	39.05	51,800
Feb 4, 2025	38.35	38.72	38.19	38.50	38.50	14,900
Feb 3, 2025	37.98	38.20	37.95	38.01	38.01	17,600
Jan 31, 2025	38.51	38.71	38.40	38.71	38.71	8,500
Jan 30, 2025	38.84	38.91	38.31	38.61	38.61	11,900
Jan 29, 2025	39.00	39.00	38.57	38.66	38.66	18,600
Jan 28, 2025	39.01	39.01	38.41	38.76	38.76	29,400
Jan 27, 2025	39.03	39.35	38.76	39.11	39.11	10,100
Jan 24, 2025	38.26	38.59	38.15	38.15	38.15	10,300
Jan 23, 2025	38.20	38.37	37.85	38.29	38.29	15,500
Jan 22, 2025	38.04	38.17	37.93	38.03	38.03	17,400
Jan 21, 2025	37.33	37.60	37.28	37.53	37.53	18,400
Jan 17, 2025	37.18	37.42	37.08	37.18	37.18	19,200
Jan 16, 2025	36.91	37.58	36.91	37.23	37.23	29,100
Jan 15, 2025	36.88	37.01	36.66	36.83	36.83	23,200
Jan 14, 2025	36.05	36.37	35.68	36.27	36.27	34,100
Jan 13, 2025	35.39	35.89	35.39	35.85	35.85	33,800
Jan 10, 2025	35.84	36.70	35.76	35.85	35.85	21,700
Jan 8, 2025	36.86	37.38	36.83	37.04	37.04	15,600
Jan 7, 2025	36.96	37.53	36.96	37.02	37.02	45,400
Jan 6, 2025	36.71	36.82	36.36	36.51	36.51	28,500
Jan 3, 2025	36.49	36.56	36.34	36.54	36.54	21,600
Jan 2, 2025	36.20	36.22	36.00	36.09	36.09	21,400
Dec 31, 2024	36.37	36.37	36.04	36.09	36.09	8,800
Dec 30, 2024	36.65	36.65	36.07	36.35	36.35	21,900
Dec 27, 2024	36.33	36.52	36.28	36.45	36.45	40,700
Dec 26, 2024	36.41	36.63	36.32	36.63	36.63	24,600
Dec 24, 2024	36.45	36.56	36.40	36.51	36.51	19,200
Dec 23, 2024	36.26	36.54	35.66	36.35	36.35	32,100
Dec 20, 2024	35.51	36.52	35.51	36.47	36.47	25,800
Dec 19, 2024	35.87	36.32	35.87	36.19	36.19	15,500
Dec 18, 2024	36.49	36.60	35.75	36.07	36.07	24,800
Dec 17, 2024	37.38	37.38	36.89	36.96	36.96	21,000
Dec 16, 2024	36.99	37.56	36.99	37.19	37.19	33,800
Dec 13, 2024	37.21	37.87	37.21	37.55	37.55	14,400
Dec 12, 2024	36.28	36.43	35.90	35.90	35.90	43,900
Dec 11, 2024	36.36	36.54	36.19	36.40	36.40	23,000
Dec 10, 2024	36.61	36.83	36.55	36.55	36.55	50,600
Dec 9, 2024	37.60	37.60	37.17	37.17	37.17	18,800
Dec 6, 2024	37.94	37.94	37.23	37.32	37.32	27,600
Dec 5, 2024	37.63	37.72	37.51	37.64	37.64	15,000
Dec 4, 2024	37.35	37.46	37.35	37.40	37.40	14,400
Dec 3, 2024	37.87	37.87	37.22	37.22	37.22	16,700
Dec 2, 2024	37.03	37.54	37.03	37.42	37.42	52,200
Nov 29, 2024	36.80	37.10	36.52	36.99	36.99	8,000
Nov 27, 2024	36.44	36.65	36.44	36.45	36.45	14,700
Nov 26, 2024	36.39	36.39	35.93	36.25	36.25	28,700
Nov 25, 2024	36.68	36.72	36.23	36.41	36.41	28,400
Nov 22, 2024	35.97	36.02	35.71	36.02	36.02	15,700
Nov 21, 2024	35.46	36.08	35.46	35.87	35.87	27,000
Nov 20, 2024	35.62	35.74	35.28	35.69	35.69	15,100
Nov 19, 2024	35.12	35.53	35.12	35.40	35.40	27,100
Nov 18, 2024	35.00	35.45	35.00	35.28	35.28	35,900
Nov 15, 2024	34.26	34.47	34.26	34.45	34.45	27,100
Nov 14, 2024	34.26	34.54	33.89	33.99	33.99	34,300
Nov 13, 2024	33.96	34.36	33.96	34.11	34.11	47,400
Nov 12, 2024	34.69	34.69	33.99	34.23	34.23	28,100
Nov 11, 2024	34.95	34.97	34.73	34.80	34.80	39,500
Nov 8, 2024	33.43	34.16	33.43	33.82	33.82	49,000
Nov 7, 2024	34.31	34.67	34.28	34.45	34.45	17,100
Nov 6, 2024	32.06	32.15	31.88	32.03	32.03	11,600
Nov 5, 2024	32.38	32.77	32.24	32.45	32.45	17,500
Nov 4, 2024	32.10	32.13	31.84	31.97	31.97	25,200
Nov 1, 2024	32.23	32.29	31.97	32.07	32.07	13,800
Oct 31, 2024	32.01	32.10	31.85	32.10	32.10	26,300
Oct 30, 2024	32.27	32.37	32.04	32.23	32.23	18,200
Oct 29, 2024	32.50	32.61	32.12	32.41	32.41	15,900
Oct 28, 2024	32.55	32.69	32.47	32.61	32.61	23,100
Oct 25, 2024	31.93	32.31	31.93	32.23	32.23	13,500
Oct 24, 2024	32.62	32.65	32.15	32.43	32.43	9,500
Oct 23, 2024	32.49	32.49	32.08	32.24	32.24	16,800
Oct 22, 2024	32.50	32.65	32.43	32.58	32.58	19,500
Oct 21, 2024	33.11	33.23	33.10	33.15	33.15	17,900
Oct 18, 2024	33.58	33.87	33.58	33.76	33.76	9,600
Oct 17, 2024	33.85	33.85	33.63	33.74	33.74	16,200
Oct 16, 2024	33.74	33.91	33.74	33.80	33.80	90,300
Oct 15, 2024	34.10	34.21	33.89	33.95	33.95	10,800
Oct 14, 2024	34.20	34.40	33.95	34.32	34.32	11,700
Oct 11, 2024	34.04	34.12	33.97	34.06	34.06	14,400
Oct 10, 2024	33.41	34.01	33.41	33.88	33.88	21,500
Oct 9, 2024	32.57	32.90	32.57	32.71	32.71	12,700
Oct 8, 2024	32.44	32.61	32.21	32.61	32.61	13,600
Oct 7, 2024	32.64	32.64	32.12	32.38	32.38	79,000
Oct 4, 2024	33.28	33.68	33.27	33.68	33.68	12,500
Oct 3, 2024	33.54	33.54	33.40	33.44	33.44	10,600
Oct 2, 2024	33.61	33.90	33.61	33.73	33.73	15,900
Oct 1, 2024	34.20	34.32	34.11	34.13	34.13	8,600
Sep 30, 2024	34.90	34.90	34.41	34.52	34.52	16,300
Sep 27, 2024	35.00	35.00	34.85	34.96	34.96	7,100
Sep 26, 2024	34.55	34.86	34.50	34.84	34.84	12,700
Sep 25, 2024	35.00	35.01	34.77	34.97	34.97	26,000
Sep 24, 2024	34.46	34.91	34.46	34.70	34.70	12,000
Sep 23, 2024	34.01	34.26	34.01	34.25	34.25	11,000
Sep 20, 2024	34.44	34.44	34.08	34.21	34.21	9,700
Sep 19, 2024	34.28	34.28	34.19	34.24	34.24	9,300
Sep 18, 2024	34.18	34.44	34.06	34.14	34.14	55,900
Sep 17, 2024	34.50	34.59	34.16	34.24	34.24	15,500
Sep 16, 2024	33.91	34.50	33.91	34.50	34.50	9,300
Sep 13, 2024	34.15	34.34	34.03	34.12	34.12	21,900
Sep 12, 2024	33.80	34.02	33.80	34.02	34.02	14,500
Sep 11, 2024	33.95	33.95	33.69	33.81	33.81	22,500
Sep 10, 2024	34.08	34.15	33.82	34.15	34.15	17,900
Sep 9, 2024	33.78	34.10	33.78	34.00	34.00	16,600
Sep 6, 2024	34.37	34.37	33.85	33.85	33.85	11,500
Sep 5, 2024	34.69	34.69	34.44	34.58	34.58	10,000
Sep 4, 2024	34.25	34.47	34.20	34.32	34.32	12,200
Sep 3, 2024	34.13	34.48	34.13	34.32	34.32	8,700
Aug 30, 2024	34.10	34.22	33.89	34.07	34.07	32,700
Aug 29, 2024	34.23	34.38	34.23	34.28	34.28	26,500
Aug 28, 2024	34.59	34.79	34.58	34.68	34.68	29,600
Aug 27, 2024	34.22	34.25	34.18	34.20	34.20	7,500
Aug 26, 2024	34.06	34.28	34.05	34.09	34.09	67,900
Aug 23, 2024	34.37	34.80	34.35	34.80	34.80	36,600
Aug 22, 2024	33.85	34.13	33.85	33.95	33.95	20,000
Aug 21, 2024	32.69	32.88	32.45	32.57	32.57	49,600
Aug 20, 2024	32.09	32.54	32.09	32.54	32.54	52,900
Aug 19, 2024	31.80	32.00	31.80	31.98	31.98	14,300
Aug 16, 2024	31.50	31.65	31.46	31.65	31.65	8,000
Aug 15, 2024	30.89	31.32	30.89	31.19	31.19	11,500
Aug 14, 2024	30.64	30.84	30.50	30.82	30.82	14,700
Aug 13, 2024	29.98	30.35	29.98	30.35	30.35	46,300
Aug 12, 2024	30.04	30.10	29.95	30.09	30.09	23,300
Aug 9, 2024	29.81	30.15	29.81	30.10	30.10	56,100
Aug 8, 2024	29.71	29.97	29.64	29.85	29.85	31,400
Aug 7, 2024	29.70	29.81	29.51	29.55	29.55	45,100
Aug 6, 2024	29.32	29.65	29.25	29.59	29.59	47,100
Aug 5, 2024	29.43	29.50	29.00	29.32	29.32	84,000
Aug 2, 2024	30.02	30.22	29.95	30.15	30.15	98,700
Aug 1, 2024	30.89	30.89	30.55	30.72	30.72	19,800
Jul 31, 2024	30.85	31.18	30.76	30.99	30.99	16,200
Jul 30, 2024	30.89	30.92	30.77	30.86	30.86	23,800
Jul 29, 2024	30.62	30.65	30.36	30.46	30.46	20,500
Jul 26, 2024	30.82	30.85	30.62	30.85	30.85	22,000
Jul 25, 2024	30.52	30.63	30.39	30.50	30.50	33,900
Jul 24, 2024	30.41	30.53	30.24	30.40	30.40	19,900
Jul 23, 2024	30.17	30.33	30.00	30.15	30.15	31,700
Jul 22, 2024	29.80	29.98	29.77	29.95	29.95	27,200
Jul 19, 2024	30.49	30.49	29.88	29.93	29.93	14,500
Jul 18, 2024	30.91	30.94	30.55	30.56	30.56	27,900
Jul 17, 2024	30.79	30.94	30.76	30.77	30.77	11,200
Jul 16, 2024	30.59	30.74	30.36	30.67	30.67	20,500
Jul 15, 2024	31.24	31.37	30.99	31.00	31.00	15,400
Jul 12, 2024	31.07	31.24	31.00	31.24	31.24	36,500
Jul 11, 2024	30.99	31.17	30.89	31.01	31.01	14,500
Jul 10, 2024	30.84	30.92	30.69	30.92	30.92	29,100
Jul 9, 2024	30.83	31.01	30.80	30.82	30.82	11,700
Jul 8, 2024	30.58	30.82	30.58	30.74	30.74	19,700
Jul 5, 2024	30.01	30.14	29.88	30.09	30.09	28,100
Jul 3, 2024	29.58	29.92	29.58	29.81	29.81	11,300
Jul 2, 2024	29.53	30.03	29.53	30.00	30.00	24,500
Jul 1, 2024	31.28	31.38	31.09	31.20	31.20	17,900
Jun 28, 2024	30.99	31.14	30.90	31.07	31.07	41,100
Jun 27, 2024	31.25	31.31	31.06	31.15	31.15	12,300
Jun 26, 2024	30.91	31.13	30.91	31.11	31.11	29,300
Jun 25, 2024	31.32	31.58	31.30	31.58	31.58	26,800
Jun 24, 2024	31.46	31.74	31.43	31.58	31.58	31,100
Jun 21, 2024	31.52	31.66	31.42	31.64	31.64	10,200
Jun 20, 2024	31.51	31.92	31.51	31.92	31.92	28,900
Jun 18, 2024	31.45	31.55	31.40	31.51	31.51	44,000
Jun 17, 2024	30.80	31.02	30.74	30.97	30.97	23,000
Jun 14, 2024	30.52	30.59	30.50	30.56	30.56	21,000
Jun 13, 2024	30.95	31.03	30.88	30.96	30.96	12,600
Jun 12, 2024	31.45	31.57	31.22	31.22	31.22	12,400
Jun 11, 2024	31.14	31.14	30.77	31.10	31.10	73,500
Jun 10, 2024	31.14	31.61	31.14	31.46	31.46	13,400
Jun 7, 2024	31.63	31.97	31.63	31.64	31.64	11,700
Jun 6, 2024	31.79	32.00	31.68	31.74	31.74	11,200
Jun 5, 2024	31.68	31.75	31.51	31.71	31.71	14,900
Jun 4, 2024	31.51	31.57	31.30	31.42	31.42	489,400
Jun 3, 2024	31.75	31.75	31.48	31.68	31.68	37,100
May 31, 2024	31.58	31.92	31.58	31.83	31.83	19,400
May 30, 2024	30.67	31.11	30.67	31.02	31.02	49,300
May 29, 2024	30.98	31.08	30.96	30.99	30.99	42,000
May 28, 2024	30.66	30.92	30.59	30.63	30.63	13,800
May 24, 2024	30.50	30.76	30.50	30.76	30.76	16,100

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Swiss Re AG (SSREY)