Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Swire Pacific Limited (SWRBY)

6.50
-0.79
(-10.84%)
As of April 21 at 1:19:05 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 21, 20256.506.506.506.506.50368
Apr 17, 20255.715.715.715.715.71-
Apr 16, 20255.715.715.715.715.71-
Apr 15, 20255.715.715.715.715.71-
Apr 14, 20255.715.715.715.715.71300
Apr 11, 20256.966.966.966.966.96-
Apr 10, 20256.966.966.966.966.96-
Apr 9, 20257.037.036.966.966.96400
Apr 8, 20256.706.706.706.706.701,100
Apr 7, 20257.807.807.807.807.80-
Apr 4, 20256.717.806.717.807.80300
Apr 3, 20257.317.357.317.357.35400
Apr 2, 20258.078.088.078.088.08700
Apr 1, 20256.776.776.776.776.77-
Mar 31, 20256.776.776.776.776.77-
Mar 28, 20256.776.776.776.776.77-
Mar 27, 20256.776.776.776.776.77-
Mar 26, 20256.776.776.776.776.77-
Mar 25, 20256.776.776.776.776.77-
Mar 24, 20256.776.776.776.776.77-
Mar 21, 20256.776.776.776.776.77-
Mar 20, 20256.776.776.776.776.77-
Mar 19, 20256.776.776.776.776.77-
Mar 18, 20256.776.776.776.776.77-
Mar 17, 20256.776.776.776.776.77-
Mar 14, 20256.776.776.776.776.77-
Mar 13, 20256.776.776.776.776.77-
Mar 12, 20256.776.776.776.776.77-
Mar 11, 20256.776.776.776.776.77-
Mar 10, 20256.796.796.776.776.77300
Mar 7, 20256.856.856.856.856.85-
Mar 6, 20256.856.856.856.856.85-
Mar 5, 20256.856.856.856.856.85-
Mar 4, 20256.856.856.856.856.851,500
Mar 3, 20257.057.057.057.057.051,000
Feb 28, 20256.846.846.846.846.84-
Feb 27, 20256.846.846.846.846.84-
Feb 26, 20256.846.846.846.846.84-
Feb 25, 20256.846.846.846.846.84-
Feb 24, 20256.846.846.846.846.84500
Feb 21, 20257.187.187.187.187.18-
Feb 20, 20257.187.187.187.187.18100
Feb 19, 20256.846.846.846.846.84-
Feb 18, 20256.846.846.846.846.84-
Feb 14, 20256.846.846.846.846.84-
Feb 13, 20256.846.846.846.846.84-
Feb 12, 20256.846.846.846.846.84-
Feb 11, 20256.846.846.846.846.84-
Feb 10, 20256.846.846.846.846.84200
Feb 7, 20257.007.007.007.007.00-
Feb 6, 20256.997.006.997.007.00600
Feb 5, 20256.956.956.956.956.95-
Feb 4, 20256.956.956.956.956.95-
Feb 3, 20256.956.956.956.956.95-
Jan 31, 20256.956.956.956.956.95-
Jan 30, 20256.956.956.956.956.95-
Jan 29, 20256.956.956.956.956.95-
Jan 28, 20257.277.276.956.956.9511,200
Jan 27, 20256.936.936.936.936.93-
Jan 24, 20256.936.936.936.936.93-
Jan 23, 20256.936.936.936.936.93-
Jan 22, 20256.936.936.936.936.93-
Jan 21, 20256.936.936.936.936.93-
Jan 17, 20256.936.936.936.936.93-
Jan 16, 20256.936.936.936.936.93-
Jan 15, 20256.936.936.936.936.93-
Jan 14, 20256.936.936.936.936.93-
Jan 13, 20256.936.936.936.936.93-
Jan 10, 20256.936.936.936.936.93500
Jan 8, 20257.007.007.007.007.00-
Jan 7, 20257.007.007.007.007.00-
Jan 6, 20257.007.007.007.007.00-
Jan 3, 20257.007.007.007.007.00-
Jan 2, 20257.007.007.007.007.00-
Dec 31, 20247.007.007.007.007.00-
Dec 30, 20247.007.007.007.007.00-
Dec 27, 20247.007.007.007.007.00-
Dec 26, 20247.007.007.007.007.00200
Dec 24, 20247.007.007.007.007.00-
Dec 23, 20247.007.007.007.007.00-
Dec 20, 20247.007.007.007.007.00100
Dec 19, 20247.077.077.077.077.07-
Dec 18, 20247.077.077.077.077.07-
Dec 17, 20247.077.077.077.077.07-
Dec 16, 20247.077.077.077.077.07200
Dec 13, 20246.526.526.526.526.52-
Dec 12, 20246.526.526.526.526.52-
Dec 11, 20246.526.526.526.526.52100
Dec 10, 20246.996.996.996.996.99100
Dec 9, 20246.686.686.686.686.68-
Dec 6, 20246.686.686.686.686.68-
Dec 5, 20246.686.686.686.686.68-
Dec 4, 20246.686.686.686.686.68-
Dec 3, 20246.686.686.686.686.68-
Dec 2, 20246.686.686.686.686.68-
Nov 29, 20246.686.686.686.686.68-
Nov 27, 20246.686.686.686.686.68-
Nov 26, 20246.686.686.686.686.68-
Nov 25, 20246.686.686.686.686.68-
Nov 22, 20246.686.686.686.686.68-
Nov 21, 20246.686.686.686.686.68-
Nov 20, 20246.686.686.686.686.68-
Nov 19, 20246.686.686.686.686.68-
Nov 18, 20246.686.686.686.686.68-
Nov 15, 20246.686.686.686.686.68-
Nov 14, 20246.686.686.686.686.68-
Nov 13, 20246.686.686.686.686.68-
Nov 12, 20246.686.686.686.686.68-
Nov 11, 20246.686.686.686.686.68-
Nov 8, 20246.686.686.686.686.68-
Nov 7, 20246.686.686.686.686.68-
Nov 6, 20246.686.686.686.686.68-
Nov 5, 20246.686.686.686.686.68-
Nov 4, 20246.686.686.686.686.68-
Nov 1, 20246.686.686.686.686.68-
Oct 31, 20246.686.686.686.686.68-
Oct 30, 20246.686.686.686.686.68-
Oct 29, 20246.686.686.686.686.68-
Oct 28, 20246.686.686.686.686.68-
Oct 25, 20246.686.686.686.686.68-
Oct 24, 20246.686.686.686.686.68-
Oct 23, 20246.686.686.686.686.68-
Oct 22, 20246.686.686.686.686.68-
Oct 21, 20246.686.686.686.686.68-
Oct 18, 20246.686.686.686.686.68-
Oct 17, 20246.686.686.686.686.68-
Oct 16, 20247.097.096.566.686.689,200
Oct 15, 20246.006.006.006.006.00200
Oct 14, 20247.147.147.147.147.14-
Oct 11, 20247.147.147.147.147.14-
Oct 10, 20247.147.147.147.147.14-
Oct 9, 20247.147.147.147.147.14-
Oct 8, 20247.147.147.147.147.14-
Oct 7, 20247.147.147.147.147.14-
Oct 4, 20246.707.146.707.147.14500
Oct 3, 20246.416.416.416.416.41-
Oct 2, 20246.416.416.416.416.41-
Oct 1, 20246.416.416.416.416.41-
Sep 30, 20246.416.416.416.416.41-
Sep 27, 20246.416.416.416.416.41-
Sep 26, 20246.416.416.416.416.41-
Sep 25, 20246.416.416.416.416.41-
Sep 24, 20246.416.416.416.416.41-
Sep 23, 20246.416.416.416.416.41400
Sep 20, 20245.955.955.955.955.95-
Sep 19, 20245.955.955.955.955.95-
Sep 18, 20245.955.955.955.955.95-
Sep 17, 20245.955.955.955.955.95-
Sep 16, 20245.955.955.955.955.95-
Sep 13, 20245.955.955.955.955.95-
Sep 12, 2024 0.16 Dividend
Sep 12, 20246.546.545.955.955.95300
Sep 11, 20246.706.706.706.706.54-
Sep 10, 20246.706.706.706.706.54-
Sep 9, 20246.706.706.706.706.54100
Sep 6, 20246.706.706.706.706.54-
Sep 5, 20246.706.706.706.706.54-
Sep 4, 20246.706.706.706.706.54-
Sep 3, 20246.706.706.706.706.54-
Aug 30, 20246.706.706.706.706.54-
Aug 29, 20246.706.706.706.706.54-
Aug 28, 20246.706.706.706.706.54-
Aug 27, 20246.706.706.706.706.54-
Aug 26, 20246.706.706.706.706.54-
Aug 23, 20246.706.706.706.706.54-
Aug 22, 20246.706.706.706.706.54300
Aug 21, 20246.476.476.476.476.32100
Aug 20, 20246.476.476.476.476.32-
Aug 19, 20246.476.476.476.476.322,000
Aug 16, 20246.416.416.416.416.26-
Aug 15, 20246.416.416.416.416.26-
Aug 14, 20246.416.416.416.416.26-
Aug 13, 20246.416.416.416.416.26400
Aug 12, 20246.646.646.646.646.48200
Aug 9, 20246.646.646.646.646.48-
Aug 8, 20246.646.646.646.646.48-
Aug 7, 20246.646.646.646.646.48-
Aug 6, 20246.646.646.646.646.48-
Aug 5, 20246.646.646.646.646.48-
Aug 2, 20246.646.646.646.646.48-
Aug 1, 20246.646.646.646.646.48-
Jul 31, 20246.646.646.646.646.48-
Jul 30, 20246.646.646.646.646.48-
Jul 29, 20246.646.646.646.646.48-
Jul 26, 20246.726.806.646.646.483,300
Jul 25, 20246.856.856.856.856.69-
Jul 24, 20246.856.856.856.856.69-
Jul 23, 20246.856.856.856.856.69-
Jul 22, 20246.856.856.856.856.69-
Jul 19, 20246.856.856.856.856.69-
Jul 18, 20246.856.856.856.856.69-
Jul 17, 20246.996.996.856.856.693,700
Jul 16, 20246.956.956.956.956.78-
Jul 15, 20246.956.956.956.956.78-
Jul 12, 20246.956.956.956.956.78500
Jul 11, 20246.736.736.736.736.57-
Jul 10, 20246.736.736.736.736.57-
Jul 9, 20246.736.736.736.736.57-
Jul 8, 20246.736.736.736.736.57-
Jul 5, 20246.736.736.736.736.57-
Jul 3, 20246.736.736.736.736.57-
Jul 2, 20246.736.736.736.736.57-
Jul 1, 20246.736.736.736.736.57-
Jun 28, 20246.736.736.736.736.57-
Jun 27, 20246.736.736.736.736.57-
Jun 26, 20246.736.736.736.736.57100
Jun 25, 20246.386.386.386.386.23-
Jun 24, 20246.386.386.386.386.23-
Jun 21, 20246.386.386.386.386.23-
Jun 20, 20246.386.386.386.386.23-
Jun 18, 20246.386.386.386.386.23-
Jun 17, 20246.386.386.386.386.23-
Jun 14, 20246.386.386.386.386.23-
Jun 13, 20246.386.386.386.386.232,400
Jun 12, 20246.266.576.266.576.412,700
Jun 11, 20246.366.366.366.366.21-
Jun 10, 20246.366.366.366.366.21500
Jun 7, 20246.666.666.666.666.50-
Jun 6, 20246.666.666.666.666.50-
Jun 5, 20246.666.666.666.666.50-
Jun 4, 20246.666.666.666.666.50-
Jun 3, 20246.666.666.666.666.50-
May 31, 20246.666.666.666.666.50-
May 30, 20246.666.666.666.666.50-
May 29, 20246.666.666.666.666.50100
May 28, 20246.666.666.666.666.50100
May 24, 20247.227.226.666.666.50800
May 23, 20247.207.207.207.207.03500
May 22, 20247.137.137.137.136.96-
May 21, 20247.137.137.137.136.96300
May 20, 20246.996.996.996.996.82-
May 17, 20246.996.996.996.996.82-
May 16, 20246.996.996.996.996.82-
May 15, 20246.996.996.996.996.82-
May 14, 20246.996.996.996.996.82-
May 13, 20246.996.996.996.996.82300
May 10, 20246.756.756.756.756.59-
May 9, 20246.756.756.756.756.59-
May 8, 20246.756.756.756.756.59-
May 7, 20246.756.756.756.756.59-
May 6, 20246.756.756.756.756.59-
May 3, 20247.007.006.756.756.59500
May 2, 20246.196.196.196.196.04-
May 1, 20246.196.196.196.196.04-
Apr 30, 20246.196.196.196.196.04-
Apr 29, 20246.196.196.196.196.04-
Apr 26, 20246.196.196.196.196.04-
Apr 25, 20246.196.196.196.196.04-
Apr 24, 20246.196.196.196.196.04-
Apr 23, 20246.196.196.196.196.04-
Apr 22, 20246.196.196.196.196.04-

Related Tickers

JMHLY Jardine Matheson Holdings Limited
42.25
+0.12%
 
8001.T ITOCHU Corporation
6,914.00
+3.01%
 
HON Honeywell International Inc.
196.82
+1.33%
 
MMM 3M Company
134.97
+7.04%