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 (%)
Dec 29, 2017 19.61 19.61 19.61 0 +0.06(+0.33%)
Dec 27, 2017 19.55 19.55 19.55 79 -0.13(-0.66%)
Dec 19, 2017 19.68 19.68 19.68 0 +0.18(+0.92%)
Dec 15, 2017 19.50 19.50 19.50 9 -0.40(-2.01%)
Dec 07, 2017 19.90 19.90 19.90 0 +0.52(+2.68%)
Dec 04, 2017 19.38 19.38 19.38 0 +0.33(+1.73%)
Dec 01, 2017 19.05 19.05 19.05 19.05 193 -0.00(-0.03%)
Nov 30, 2017 19.05 19.05 19.05 19.05 1,483 -0.34(-1.78%)
Nov 27, 2017 19.40 19.40 19.40 0 -0.03(-0.15%)
Nov 24, 2017 19.43 19.43 19.43 19.43 250 +0.03(+0.15%)
Nov 22, 2017 19.40 19.40 19.40 19.40 398 +0.09(+0.47%)
Nov 21, 2017 19.01 19.31 19.01 19.31 785 +0.28(+1.47%)
Nov 17, 2017 19.03 19.03 19.03 12 -0.25(-1.30%)
Nov 08, 2017 19.28 19.28 19.28 0 +0.58(+3.10%)
Nov 07, 2017 18.70 18.70 18.70 18.70 200 +0.13(+0.73%)
Nov 06, 2017 18.57 18.57 18.57 18.57 330 -0.13(-0.72%)
Nov 02, 2017 18.70 18.70 18.70 0 -0.25(-1.32%)
Nov 01, 2017 18.74 18.95 18.74 18.95 896 +0.86(+4.75%)
Oct 30, 2017 18.09 18.09 18.09 0 +0.37(+2.09%)
Oct 26, 2017 17.72 17.72 17.72 0 -0.63(-3.43%)
Oct 25, 2017 18.36 18.36 18.35 18.35 3,020 +0.11(+0.60%)
Oct 24, 2017 17.82 18.24 17.82 18.24 330 +0.02(+0.11%)
Oct 20, 2017 18.22 18.22 18.22 0 -0.24(-1.30%)
Oct 19, 2017 18.46 18.46 18.46 18.46 117 +0.25(+1.35%)
Oct 13, 2017 18.21 18.21 18.21 0 -0.23(-1.22%)
Oct 11, 2017 18.44 18.44 18.44 81 +0.05(+0.27%)
Oct 10, 2017 18.01 18.39 18.01 18.39 633 +0.38(+2.11%)
Oct 06, 2017 18.01 18.01 18.01 24 +0.02(+0.11%)
Oct 05, 2017 17.99 17.99 17.99 17.99 257 +0.41(+2.33%)
Oct 04, 2017 17.58 17.58 17.58 17.58 159 -0.17(-0.95%)
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.