Skip to main content

Swatch Group Ag ADR (OP: SWGAY )

9.930 -0.110 (-1.10%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 9.900 9.970 9.860 9.930 214,806 -0.11(-1.10%)
Jul 18, 2024 10.15 10.15 10.03 10.04 138,790 +0.23(+2.39%)
Jul 17, 2024 9.780 9.860 9.730 9.806 134,988 +0.33(+3.44%)
Jul 16, 2024 9.495 9.550 9.400 9.480 453,587 -0.06(-0.63%)
Jul 15, 2024 9.570 9.570 9.400 9.540 258,148 -0.97(-9.23%)
Jul 12, 2024 10.54 10.62 10.49 10.51 217,213 +0.14(+1.35%)
Jul 11, 2024 10.45 10.45 10.37 10.37 108,965 +0.05(+0.48%)
Jul 10, 2024 10.23 10.32 10.19 10.32 704,360 +0.06(+0.58%)
Jul 09, 2024 10.23 10.28 10.16 10.26 525,642 -0.04(-0.39%)
Jul 08, 2024 10.46 10.46 10.27 10.30 195,756 -0.11(-1.06%)
Jul 05, 2024 10.46 10.47 10.31 10.41 94,850 +0.11(+1.07%)
Jul 03, 2024 10.32 10.40 10.29 10.30 24,844 +0.10(+0.98%)
Jul 02, 2024 10.17 10.23 10.15 10.20 329,475 +0.03(+0.29%)
Jul 01, 2024 10.24 10.27 10.14 10.17 140,761 -0.03(-0.29%)
Jun 28, 2024 10.14 10.25 10.13 10.20 138,581 -0.17(-1.64%)
Jun 27, 2024 10.37 10.43 10.34 10.37 126,964 -0.12(-1.19%)
Jun 26, 2024 10.41 10.51 10.38 10.49 196,198 -0.17(-1.55%)
Jun 25, 2024 10.62 10.68 10.59 10.66 329,189 -0.05(-0.47%)
Jun 24, 2024 10.69 10.73 10.67 10.71 223,210 +0.27(+2.59%)
Jun 21, 2024 10.40 10.47 10.38 10.44 104,311 -0.06(-0.57%)
Jun 20, 2024 10.47 10.54 10.40 10.50 236,130 -0.28(-2.60%)
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%)
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.