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 31, 2022 10.29 10.29 10.21 10.21 113,153 -0.17(-1.64%)
Oct 28, 2022 10.37 10.40 10.32 10.38 59,500 +0.06(+0.58%)
Oct 27, 2022 10.40 10.41 10.27 10.32 44,575 -0.08(-0.77%)
Oct 26, 2022 10.32 10.42 10.32 10.40 77,875 +0.10(+0.97%)
Oct 25, 2022 10.17 10.31 10.17 10.30 87,529 +0.29(+2.90%)
Oct 24, 2022 9.910 10.03 9.910 10.01 107,641 +0.07(+0.70%)
Oct 21, 2022 9.840 9.940 9.790 9.940 59,371 +0.04(+0.40%)
Oct 20, 2022 9.990 10.04 9.880 9.900 177,153 +0.13(+1.33%)
Oct 19, 2022 9.833 9.880 9.760 9.770 66,746 -0.12(-1.21%)
Oct 18, 2022 9.920 9.920 9.840 9.890 84,678 +0.06(+0.61%)
Oct 17, 2022 9.790 9.840 9.755 9.830 114,267 +0.17(+1.76%)
Oct 14, 2022 9.696 9.730 9.630 9.660 82,762 -0.08(-0.82%)
Oct 13, 2022 9.570 9.810 9.570 9.740 99,635 +0.09(+0.93%)
Oct 12, 2022 9.580 9.680 9.580 9.650 61,390 +0.05(+0.52%)
Oct 11, 2022 9.615 9.720 9.585 9.600 87,490 -0.04(-0.42%)
Oct 10, 2022 9.640 9.680 9.605 9.640 57,333 -0.11(-1.13%)
Oct 07, 2022 9.810 9.840 9.730 9.750 116,745 -0.06(-0.65%)
Oct 06, 2022 9.870 9.900 9.795 9.814 77,244 -0.20(-1.96%)
Oct 05, 2022 9.970 10.05 9.940 10.01 123,088 -0.01(-0.10%)
Oct 04, 2022 9.960 10.11 9.960 10.02 281,601 +0.04(+0.40%)
Oct 03, 2022 9.850 9.990 9.830 9.980 80,218 +0.16(+1.58%)
Sep 30, 2022 9.740 10.03 9.740 9.825 103,752 +0.04(+0.41%)
Sep 29, 2022 9.720 9.820 9.670 9.785 78,326 -0.04(-0.36%)
Sep 28, 2022 9.625 9.850 9.625 9.820 62,672 +0.23(+2.40%)
Sep 27, 2022 9.610 9.650 9.530 9.590 196,937 +0.00(+0.00%)
Sep 26, 2022 9.640 9.690 9.550 9.590 152,173 -0.04(-0.42%)
Sep 23, 2022 9.730 9.730 9.590 9.630 62,854 -0.26(-2.63%)
Sep 22, 2022 9.920 9.920 9.820 9.890 67,877 +0.03(+0.30%)
Sep 21, 2022 9.903 9.990 9.860 9.860 172,524 -0.16(-1.60%)
Sep 20, 2022 9.980 10.03 9.910 10.02 178,210 -0.04(-0.40%)
Sep 19, 2022 10.04 10.09 10.04 10.06 68,172 -0.03(-0.30%)
Sep 16, 2022 10.03 10.14 10.03 10.09 49,468 -0.08(-0.79%)
Sep 15, 2022 10.16 10.21 10.13 10.17 66,614 +0.00(+0.00%)
Sep 14, 2022 10.17 10.23 10.13 10.17 93,685 +0.02(+0.20%)
Sep 13, 2022 10.21 10.25 10.11 10.15 98,386 -0.13(-1.26%)
Sep 12, 2022 10.31 10.33 10.25 10.28 141,457 +0.10(+0.98%)
Sep 09, 2022 10.16 10.20 10.14 10.18 115,041 +0.12(+1.19%)
Sep 08, 2022 10.01 10.06 9.950 10.06 114,903 -0.04(-0.40%)
Sep 07, 2022 9.970 10.10 9.970 10.10 121,201 +0.15(+1.51%)
Sep 06, 2022 9.970 10.01 9.930 9.950 142,936 -0.01(-0.05%)
Sep 02, 2022 9.930 10.31 9.800 9.955 196,364 +0.04(+0.45%)
Sep 01, 2022 9.930 9.940 9.850 9.910 241,110 -0.08(-0.80%)
Aug 31, 2022 9.970 10.03 9.970 9.990 79,203 -0.03(-0.30%)
Aug 30, 2022 10.01 10.03 9.967 10.02 97,159 +0.04(+0.40%)
Aug 29, 2022 9.960 10.01 9.940 9.980 70,371 +0.04(+0.40%)
Aug 26, 2022 10.09 10.13 9.920 9.940 53,767 -0.13(-1.29%)
Aug 25, 2022 10.00 10.07 10.00 10.07 46,511 +0.05(+0.52%)
Aug 24, 2022 9.930 10.05 9.930 10.02 48,744 +0.05(+0.48%)
Aug 23, 2022 9.940 10.04 9.940 9.970 99,080 +0.04(+0.40%)
Aug 22, 2022 9.990 9.990 9.910 9.930 149,921 -0.14(-1.39%)
Aug 19, 2022 10.09 10.11 10.05 10.07 120,234 -0.10(-0.98%)
Aug 18, 2022 10.23 10.23 10.15 10.17 56,208 -0.16(-1.55%)
Aug 17, 2022 10.23 10.38 10.22 10.33 39,920 +0.05(+0.49%)
Aug 16, 2022 10.26 10.33 10.24 10.28 58,714 -0.04(-0.39%)
Aug 15, 2022 10.36 10.36 10.29 10.32 50,002 -0.17(-1.62%)
Aug 12, 2022 10.49 10.49 10.41 10.49 46,981 -0.08(-0.76%)
Aug 11, 2022 10.63 10.65 10.56 10.57 63,624 -0.03(-0.28%)
Aug 10, 2022 10.57 10.62 10.57 10.60 52,140 +0.16(+1.53%)
Aug 09, 2022 10.51 10.51 10.41 10.44 93,828 -0.02(-0.19%)
Aug 08, 2022 10.44 10.50 10.43 10.46 55,670 -0.02(-0.19%)
Aug 05, 2022 10.37 10.49 10.37 10.48 80,630 -0.09(-0.86%)
Aug 04, 2022 10.46 10.59 10.46 10.57 161,795 +0.14(+1.34%)
Aug 03, 2022 10.37 10.45 10.35 10.43 89,152 +0.12(+1.16%)
Aug 02, 2022 10.41 10.44 10.31 10.31 56,618 -0.16(-1.53%)
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.