Skip to main content

Swatch Group Ag ADR (OP: SWGAY )

10.52 -0.26 (-2.41%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 10.74 10.79 10.70 10.78 278,530 +0.39(+3.75%)
Jun 17, 2024 10.24 10.39 10.24 10.39 178,618 +0.05(+0.48%)
Jun 14, 2024 10.31 10.38 10.28 10.34 138,562 -0.17(-1.62%)
Jun 13, 2024 10.53 10.55 10.45 10.51 73,557 +0.01(+0.10%)
Jun 12, 2024 10.59 10.62 10.50 10.50 112,420 +0.12(+1.16%)
Jun 11, 2024 10.43 10.43 10.33 10.38 152,898 -0.07(-0.67%)
Jun 10, 2024 10.35 10.45 10.31 10.45 101,552 +0.00(+0.00%)
Jun 07, 2024 10.40 10.51 10.39 10.45 77,556 -0.19(-1.79%)
Jun 06, 2024 10.60 10.71 10.57 10.64 74,556 +0.07(+0.61%)
Jun 05, 2024 10.78 10.78 10.49 10.57 75,548 -0.29(-2.62%)
Jun 04, 2024 10.78 10.89 10.77 10.86 113,742 +0.11(+1.02%)
Jun 03, 2024 10.74 10.84 10.71 10.75 82,328 +0.05(+0.47%)
May 31, 2024 10.60 10.70 10.55 10.70 133,556 +0.23(+2.20%)
May 30, 2024 10.44 10.50 10.43 10.47 411,147 +0.19(+1.85%)
May 29, 2024 10.35 10.39 10.28 10.28 207,338 -0.32(-3.02%)
May 28, 2024 10.61 10.66 10.56 10.60 136,786 +0.15(+1.44%)
May 24, 2024 10.44 10.47 10.39 10.45 262,793 -0.01(-0.10%)
May 23, 2024 10.46 10.51 10.40 10.46 145,888 +0.06(+0.58%)
May 22, 2024 10.44 10.49 10.40 10.40 157,809 -0.36(-3.35%)
May 21, 2024 10.76 10.78 10.70 10.76 159,454 -0.20(-1.82%)
May 20, 2024 11.00 11.07 10.92 10.96 51,645 +0.01(+0.05%)
May 17, 2024 10.95 11.01 10.93 10.96 77,640 +0.27(+2.48%)
May 16, 2024 10.66 10.78 10.66 10.69 60,734 +0.02(+0.19%)
May 15, 2024 10.67 10.68 10.60 10.67 73,648 -0.02(-0.19%)
May 14, 2024 10.68 10.72 10.64 10.69 175,570 +0.13(+1.24%)
May 13, 2024 10.54 10.58 10.51 10.56 152,561 -0.20(-1.87%)
May 10, 2024 10.76 10.85 10.68 10.76 74,624 -0.13(-1.19%)
May 09, 2024 10.74 11.09 10.74 10.89 88,934 +0.13(+1.21%)
May 08, 2024 10.74 10.79 10.72 10.76 64,771 +0.07(+0.65%)
May 07, 2024 10.68 10.78 10.64 10.69 212,737 -0.04(-0.37%)
May 06, 2024 10.78 10.81 10.70 10.73 120,949 -0.05(-0.46%)
May 03, 2024 10.92 10.94 10.75 10.78 80,605 +0.15(+1.41%)
May 02, 2024 10.51 10.64 10.48 10.63 80,014 +0.04(+0.38%)
May 01, 2024 10.41 10.59 10.40 10.59 68,099 +0.12(+1.15%)
Apr 30, 2024 10.53 10.57 10.46 10.47 138,575 -0.26(-2.42%)
Apr 29, 2024 10.67 10.78 10.65 10.73 193,935 +0.09(+0.85%)
Apr 26, 2024 10.62 10.72 10.58 10.64 108,916 -0.00(-0.05%)
Apr 25, 2024 10.46 10.65 10.43 10.64 376,502 +0.12(+1.19%)
Apr 24, 2024 10.51 10.53 10.43 10.52 276,251 -0.02(-0.19%)
Apr 23, 2024 10.59 10.66 10.54 10.54 315,223 -0.03(-0.28%)
Apr 22, 2024 10.53 10.64 10.53 10.57 178,518 +0.10(+0.96%)
Apr 19, 2024 10.38 10.48 10.38 10.47 83,980 -0.04(-0.38%)
Apr 18, 2024 10.55 10.56 10.47 10.51 140,168 -0.08(-0.76%)
Apr 17, 2024 10.70 10.71 10.55 10.59 190,804 -0.16(-1.49%)
Apr 16, 2024 10.69 10.77 10.66 10.75 346,060 -0.17(-1.56%)
Apr 15, 2024 11.09 11.09 10.87 10.92 174,748 +0.09(+0.83%)
Apr 12, 2024 10.95 10.96 10.82 10.83 89,206 -0.47(-4.16%)
Apr 11, 2024 11.25 11.30 11.11 11.30 126,295 -0.02(-0.18%)
Apr 10, 2024 11.44 11.45 11.32 11.32 74,242 -0.22(-1.91%)
Apr 09, 2024 11.59 11.64 11.49 11.54 119,623 +0.01(+0.09%)
Apr 08, 2024 11.45 11.55 11.45 11.53 114,327 +0.01(+0.10%)
Apr 05, 2024 11.47 11.54 11.42 11.52 184,446 -0.14(-1.21%)
Apr 04, 2024 11.73 11.77 11.61 11.66 83,621 +0.10(+0.87%)
Apr 03, 2024 11.40 11.62 11.40 11.56 90,557 +0.29(+2.57%)
Apr 02, 2024 11.28 11.28 11.22 11.27 91,954 -0.33(-2.84%)
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.