Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Swedish Match ADR (OP: SWMAY )

N/A UNCHANGED
Last Price Updated: 3:57 PM EDT, Mar 23, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 8.900 8.950 8.130 8.800 70,992 +0.68(+8.37%)
Oct 28, 2021 8.900 9.300 8.010 8.120 34,757 -0.78(-8.76%)
Oct 27, 2021 9.100 9.900 8.010 8.900 12,746 -0.60(-6.32%)
Oct 26, 2021 9.200 9.500 11,348 +0.10(+1.06%)
Oct 25, 2021 9.380 9.900 8.410 9.400 22,997 -0.35(-3.60%)
Oct 22, 2021 9.400 9.945 9.190 9.751 70,325 +0.72(+7.92%)
Oct 21, 2021 8.130 9.500 8.130 9.035 64,882 -0.14(-1.58%)
Oct 20, 2021 9.180 9.500 8.110 9.180 18,914 +0.23(+2.57%)
Oct 19, 2021 9.000 9.900 8.110 8.950 74,568 -0.05(-0.56%)
Oct 18, 2021 9.900 9.900 8.110 9.000 78,042 +1.00(+12.50%)
Oct 15, 2021 9.000 9.900 8.000 8.000 18,641 -1.50(-15.79%)
Oct 14, 2021 8.950 9.900 8.900 9.500 18,066 +0.70(+7.95%)
Oct 13, 2021 8.765 9.900 7.410 8.800 83,224 +0.20(+2.33%)
Oct 12, 2021 8.500 8.850 7.275 8.600 33,015 -0.15(-1.71%)
Oct 11, 2021 8.800 8.950 8.500 8.750 142,624 +0.25(+2.94%)
Oct 08, 2021 8.600 8.710 6.000 8.500 32,445 +0.00(+0.00%)
Oct 07, 2021 8.180 8.750 7.200 8.500 47,835 +0.25(+3.03%)
Oct 06, 2021 8.510 8.710 7.200 8.250 59,077 +0.39(+4.96%)
Oct 05, 2021 8.600 8.950 6.000 7.860 49,485 +0.76(+10.70%)
Oct 04, 2021 8.700 8.850 6.000 7.100 35,109 -1.40(-16.47%)
Oct 01, 2021 8.900 8.950 6.000 8.500 62,216 +0.00(+0.00%)
Sep 30, 2021 8.750 8.930 6.700 8.500 113,836 +2.50(+41.67%)
Sep 29, 2021 8.600 8.800 6.000 6.000 42,194 -2.67(-30.80%)
Sep 28, 2021 8.800 8.950 6.000 8.670 42,355 -0.28(-3.13%)
Sep 27, 2021 8.980 9.001 8.910 8.950 54,251 -0.26(-2.82%)
Sep 24, 2021 9.240 9.245 9.200 9.210 17,176 -0.03(-0.32%)
Sep 23, 2021 9.210 9.270 9.200 9.240 150,223 -0.09(-0.96%)
Sep 22, 2021 9.300 9.390 9.290 9.330 25,583 -0.02(-0.21%)
Sep 21, 2021 9.372 9.378 9.320 9.350 28,791 +0.10(+1.08%)
Sep 20, 2021 9.260 9.300 9.190 9.250 46,715 -0.17(-1.80%)
Sep 17, 2021 9.510 9.510 9.390 9.420 24,364 -0.06(-0.63%)
Sep 16, 2021 9.490 9.520 9.420 9.480 52,460 +0.03(+0.32%)
Sep 15, 2021 9.470 9.490 9.430 9.450 74,435 +0.00(+0.00%)
Sep 14, 2021 9.113 9.450 9.040 9.450 220,674 +0.28(+3.05%)
Sep 13, 2021 9.190 9.200 9.150 9.170 33,185 +0.01(+0.05%)
Sep 10, 2021 9.260 9.280 9.150 9.165 28,394 -0.05(-0.49%)
Sep 09, 2021 9.300 9.320 9.190 9.210 43,800 -0.10(-1.07%)
Sep 08, 2021 9.350 9.350 9.280 9.310 56,541 -0.04(-0.48%)
Sep 07, 2021 9.402 9.402 9.355 9.355 26,255 -0.00(-0.05%)
Sep 03, 2021 9.310 9.360 9.280 9.360 24,947 +0.06(+0.65%)
Sep 02, 2021 9.310 9.325 9.270 9.300 29,970 +0.09(+0.98%)
Sep 01, 2021 9.250 9.250 9.170 9.210 26,535 +0.03(+0.32%)
Aug 31, 2021 9.160 9.210 9.120 9.181 46,850 +0.01(+0.11%)
Aug 30, 2021 9.130 9.190 9.090 9.170 57,816 +0.02(+0.22%)
Aug 27, 2021 9.145 9.160 9.100 9.150 45,731 +0.10(+1.10%)
Aug 26, 2021 9.090 9.090 9.030 9.050 41,169 -0.04(-0.44%)
Aug 25, 2021 9.050 9.120 9.040 9.090 61,743 -0.04(-0.44%)
Aug 24, 2021 9.110 9.130 9.096 9.130 49,485 -0.06(-0.65%)
Aug 23, 2021 9.120 9.200 9.120 9.190 22,547 +0.10(+1.10%)
Aug 20, 2021 8.998 9.100 8.998 9.090 23,368 +0.16(+1.74%)
Aug 19, 2021 8.937 8.950 8.895 8.934 75,358 -0.14(-1.50%)
Aug 18, 2021 9.140 9.147 9.070 9.070 39,380 +0.16(+1.80%)
Aug 17, 2021 8.907 8.930 8.880 8.910 58,970 +0.03(+0.34%)
Aug 16, 2021 8.890 8.910 8.870 8.880 56,459 -0.05(-0.62%)
Aug 13, 2021 8.920 8.950 8.900 8.935 30,597 +0.08(+0.90%)
Aug 12, 2021 8.880 8.880 8.845 8.855 24,870 -0.09(-1.03%)
Aug 11, 2021 8.940 8.980 8.935 8.947 28,882 +0.06(+0.64%)
Aug 10, 2021 8.850 8.890 8.850 8.890 41,059 +0.00(+0.00%)
Aug 09, 2021 9.000 9.030 8.885 8.890 21,742 +0.03(+0.34%)
Aug 06, 2021 8.910 8.910 8.840 8.860 22,690 -0.11(-1.23%)
Aug 05, 2021 9.000 9.010 8.970 8.970 30,963 -0.06(-0.66%)
Aug 04, 2021 9.140 9.140 9.030 9.030 38,475 -0.05(-0.55%)
Aug 03, 2021 9.080 9.100 9.060 9.080 43,400 +0.09(+1.00%)
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.