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 (%)
May 31, 2017 16.69 16.69 16.69 0 -0.22(-1.30%)
May 30, 2017 16.87 16.91 16.87 16.91 318 +0.24(+1.44%)
May 22, 2017 16.67 16.67 16.67 0 +0.03(+0.16%)
May 19, 2017 16.64 16.64 16.64 16.64 384 -0.15(-0.87%)
May 18, 2017 16.79 16.79 16.79 16.79 262 +0.06(+0.36%)
May 17, 2017 16.73 16.73 16.73 16.73 1,869 -0.15(-0.89%)
May 16, 2017 16.88 16.88 16.88 16.88 1,054 +0.06(+0.36%)
May 15, 2017 16.82 16.82 16.82 16.82 168 +0.11(+0.66%)
May 12, 2017 16.44 16.71 16.44 16.71 753 +0.15(+0.91%)
May 11, 2017 16.64 16.68 16.56 16.56 3,386 -0.08(-0.48%)
May 10, 2017 16.64 16.64 16.64 16.64 152 -0.01(-0.06%)
May 09, 2017 16.76 16.76 16.65 16.65 1,455 +0.98(+6.25%)
May 04, 2017 15.67 15.67 15.67 77 -0.98(-5.89%)
May 03, 2017 16.65 16.65 16.65 16.65 217 -0.17(-1.01%)
Apr 27, 2017 16.82 16.82 16.82 0 -0.01(-0.06%)
Apr 26, 2017 16.75 16.83 16.75 16.83 253 +0.10(+0.60%)
Apr 25, 2017 16.52 16.73 16.52 16.73 4,294 +0.11(+0.66%)
Apr 24, 2017 16.62 16.62 16.62 16.62 265 +0.35(+2.15%)
Apr 21, 2017 16.27 16.27 16.27 16.27 301 -0.01(-0.06%)
Apr 20, 2017 16.28 16.28 16.28 16.28 424 -0.02(-0.12%)
Apr 18, 2017 16.30 16.30 16.30 45 -0.49(-2.92%)
Apr 17, 2017 16.79 16.79 16.79 16.79 149 +0.68(+4.22%)
Apr 11, 2017 16.11 16.11 16.11 152 +0.00(+0.00%)
Apr 10, 2017 16.11 16.11 16.11 16.11 1,916 +0.08(+0.47%)
Apr 06, 2017 16.03 16.03 16.03 42 +0.08(+0.53%)
Apr 05, 2017 16.03 16.04 15.95 15.95 2,076 -0.18(-1.12%)
Apr 03, 2017 16.13 16.13 16.13 0 -0.17(-1.04%)
Mar 31, 2017 16.30 16.30 16.30 16.30 129 -0.16(-0.97%)
Mar 29, 2017 16.46 16.46 16.46 0 +0.21(+1.30%)
Mar 22, 2017 16.25 16.25 16.25 60 -0.21(-1.29%)
Mar 20, 2017 16.46 16.46 16.46 0 +0.07(+0.43%)
Mar 17, 2017 16.39 16.39 16.39 16.39 320 +0.20(+1.23%)
Mar 16, 2017 16.19 16.19 16.19 16.19 206 +0.24(+1.51%)
Mar 14, 2017 15.95 15.95 15.95 0 +0.09(+0.60%)
Mar 10, 2017 15.86 15.86 15.86 0 +0.19(+1.18%)
Mar 08, 2017 15.67 15.67 15.67 0 -0.10(-0.63%)
Mar 07, 2017 15.67 15.77 15.67 15.77 5,206 +0.26(+1.68%)
Mar 06, 2017 15.50 15.60 15.50 15.51 733 -0.15(-0.96%)
Mar 02, 2017 15.66 15.66 15.66 0 -0.14(-0.89%)
Mar 01, 2017 15.80 15.80 15.80 15.80 115 +0.16(+1.02%)
Feb 28, 2017 15.54 15.64 15.54 15.64 4,331 +0.02(+0.15%)
Feb 27, 2017 15.58 15.62 15.58 15.62 501 -0.19(-1.23%)
Feb 24, 2017 15.81 15.81 15.81 15.81 427 +0.10(+0.64%)
Feb 22, 2017 15.71 15.71 15.71 168 -0.08(-0.51%)
Feb 14, 2017 15.79 15.79 15.79 0 -0.72(-4.36%)
Feb 09, 2017 16.51 16.51 16.51 0 +0.17(+1.04%)
Feb 03, 2017 16.34 16.34 16.34 90 -0.06(-0.37%)
Feb 02, 2017 16.40 16.40 16.40 16.40 118 +0.05(+0.31%)
Jan 31, 2017 16.35 16.35 16.35 97 +0.20(+1.24%)
Jan 30, 2017 16.15 16.15 16.15 16.15 315 -0.20(-1.22%)
Jan 27, 2017 16.35 16.35 16.35 16.35 658 +0.15(+0.93%)
Jan 26, 2017 16.20 16.20 16.20 16.20 1,264 +0.18(+1.09%)
Jan 24, 2017 16.02 16.02 16.02 0 +0.23(+1.49%)
Jan 18, 2017 15.79 15.79 15.79 58 -0.05(-0.32%)
Jan 17, 2017 15.84 15.84 15.84 15.84 215 +0.14(+0.89%)
Jan 12, 2017 15.70 15.70 15.70 0 +0.05(+0.32%)
Jan 10, 2017 15.65 15.65 15.65 0 -0.50(-3.10%)
Jan 09, 2017 16.11 16.15 16.11 16.15 547 +0.14(+0.87%)
Jan 06, 2017 16.34 16.34 16.01 16.01 928 +0.00(+0.00%)
Jan 05, 2017 16.37 16.37 16.01 16.01 323 -0.01(-0.06%)
Jan 04, 2017 16.02 16.02 16.02 16.02 100 +0.12(+0.75%)
Jan 03, 2017 15.74 15.90 15.74 15.90 400 +0.16(+1.02%)
Dec 30, 2016 15.74 15.74 15.74 0 -0.11(-0.66%)
Dec 29, 2016 15.85 15.85 15.85 15.85 159 +0.26(+1.64%)
Dec 28, 2016 15.72 15.72 15.59 15.59 3,246 -0.27(-1.70%)
Dec 27, 2016 15.85 15.86 15.85 15.86 2,061 +0.15(+0.95%)
Dec 23, 2016 15.71 15.71 15.71 0 +0.20(+1.32%)
Dec 21, 2016 15.51 15.51 15.51 0 -0.00(-0.03%)
Dec 20, 2016 15.41 15.52 15.41 15.51 3,198 +0.09(+0.58%)
Dec 19, 2016 15.42 15.42 15.42 15.42 345 -0.14(-0.90%)
Dec 16, 2016 15.52 15.56 15.52 15.56 550 -0.32(-2.02%)
Dec 15, 2016 15.71 15.88 15.71 15.88 756 -0.15(-0.94%)
Dec 14, 2016 15.95 16.23 15.95 16.03 1,696 -0.07(-0.43%)
Dec 13, 2016 16.16 16.16 16.10 16.10 1,326 +0.33(+2.09%)
Dec 12, 2016 15.95 15.95 15.77 15.77 2,748 +0.10(+0.61%)
Dec 08, 2016 15.67 15.67 15.67 98 -0.05(-0.32%)
Dec 07, 2016 15.72 15.72 15.72 15.72 189 +0.15(+1.00%)
Dec 06, 2016 15.64 15.64 15.53 15.57 973 -0.12(-0.76%)
Dec 05, 2016 15.78 15.78 15.69 15.69 959 +0.29(+1.88%)
Dec 02, 2016 15.40 15.40 15.40 15.40 588 +0.09(+0.59%)
Dec 01, 2016 15.24 15.31 15.24 15.31 1,456 -0.29(-1.83%)
Nov 30, 2016 15.60 15.60 15.60 15.60 349 -0.16(-1.00%)
Nov 29, 2016 15.76 15.80 15.75 15.75 1,885 -0.02(-0.15%)
Nov 28, 2016 15.77 15.78 15.70 15.78 581 +0.14(+0.93%)
Nov 25, 2016 15.63 15.63 15.63 15.63 141 +0.25(+1.63%)
Nov 23, 2016 15.38 15.38 15.38 0 -0.14(-0.90%)
Nov 22, 2016 15.68 15.68 15.50 15.52 5,308 -0.02(-0.13%)
Nov 21, 2016 15.49 15.60 15.49 15.54 34,885 +0.26(+1.70%)
Nov 16, 2016 15.28 15.28 15.28 87 -0.17(-1.10%)
Nov 15, 2016 15.41 15.50 15.41 15.45 3,271 +0.24(+1.58%)
Nov 14, 2016 15.22 15.22 15.15 15.21 446 -0.55(-3.49%)
Nov 10, 2016 15.76 15.76 15.76 0 -0.57(-3.48%)
Nov 09, 2016 16.38 16.38 16.33 16.33 9,889 -0.46(-2.74%)
Nov 08, 2016 16.75 16.79 16.75 16.79 4,500 -0.31(-1.82%)
Nov 02, 2016 17.10 17.10 17.10 87 -0.14(-0.81%)
Nov 01, 2016 17.44 17.44 17.24 17.24 337 +0.07(+0.41%)
Oct 28, 2016 17.17 17.17 17.17 0 +0.08(+0.47%)
Oct 25, 2016 17.09 17.09 17.09 0 +0.05(+0.29%)
Oct 24, 2016 17.08 17.08 17.04 17.04 2,518 -0.30(-1.73%)
Oct 21, 2016 17.20 17.34 17.20 17.34 2,408 +0.02(+0.09%)
Oct 18, 2016 17.32 17.32 17.32 0 -0.08(-0.44%)
Oct 17, 2016 17.40 17.40 17.40 17.40 236 -0.01(-0.06%)
Oct 14, 2016 17.41 17.41 17.41 17.41 286 +0.09(+0.52%)
Oct 13, 2016 17.32 17.32 17.32 17.32 3,047 -0.04(-0.23%)
Oct 12, 2016 17.36 17.36 17.36 17.36 150 -0.06(-0.34%)
Oct 11, 2016 17.42 17.42 17.42 17.42 574 -0.22(-1.28%)
Oct 10, 2016 17.64 17.64 17.64 17.64 300 -0.57(-3.16%)
Oct 04, 2016 18.22 18.22 18.22 0 -0.22(-1.19%)
Oct 03, 2016 18.42 18.44 18.41 18.44 20,310 +0.00(+0.00%)
Sep 30, 2016 18.44 18.44 18.44 18.44 6,269 +0.10(+0.55%)
Sep 29, 2016 18.34 18.34 18.34 18.34 0 +0.00(+0.00%)
Sep 28, 2016 18.34 18.34 18.34 18.34 2 +0.00(+0.00%)
Sep 27, 2016 18.34 18.34 18.34 18.34 0 +0.00(+0.00%)
Sep 26, 2016 18.34 18.34 18.34 18.34 246 -0.14(-0.76%)
Sep 22, 2016 18.48 18.48 18.48 10 +0.12(+0.65%)
Sep 20, 2016 18.36 18.36 18.36 0 +0.04(+0.22%)
Sep 19, 2016 18.31 18.32 18.31 18.32 616 -0.03(-0.16%)
Sep 16, 2016 18.20 18.35 18.20 18.35 1,841 -0.13(-0.70%)
Sep 15, 2016 18.51 18.70 18.48 18.48 1,532 +0.15(+0.82%)
Sep 14, 2016 18.43 18.43 18.33 18.33 738 -0.02(-0.11%)
Sep 13, 2016 18.33 18.38 18.33 18.35 2,107 -0.04(-0.22%)
Sep 12, 2016 18.34 18.39 18.34 18.39 856 +0.32(+1.77%)
Sep 09, 2016 18.07 18.07 18.07 18.07 435 -0.09(-0.50%)
Sep 08, 2016 18.36 18.36 18.16 18.16 486 -0.40(-2.16%)
Sep 07, 2016 18.67 18.67 18.56 18.56 3,237 +0.18(+1.01%)
Sep 06, 2016 18.38 18.38 18.38 18.38 218 +0.00(+0.03%)
Sep 02, 2016 18.37 18.37 18.37 0 +0.48(+2.68%)
Sep 01, 2016 17.89 17.89 17.89 17.89 659 +0.18(+0.99%)
Aug 31, 2016 17.71 17.71 17.71 17.71 591 -0.02(-0.14%)
Aug 30, 2016 17.71 17.74 17.71 17.74 1,089 -0.17(-0.95%)
Aug 29, 2016 17.76 17.91 17.76 17.91 906 +0.12(+0.67%)
Aug 26, 2016 17.63 17.79 17.63 17.79 939 -0.19(-1.06%)
Aug 25, 2016 17.98 17.98 17.90 17.98 827 -0.05(-0.28%)
Aug 24, 2016 17.99 18.04 17.96 18.03 1,242 -0.26(-1.42%)
Aug 23, 2016 18.25 18.29 18.22 18.29 1,116 +0.05(+0.27%)
Aug 22, 2016 18.24 18.24 18.24 18.24 5,383 -0.12(-0.65%)
Aug 18, 2016 18.36 18.36 18.36 43 -0.08(-0.43%)
Aug 16, 2016 18.44 18.44 18.44 0 +0.10(+0.55%)
Aug 15, 2016 18.34 18.34 18.34 18.34 1,340 +0.06(+0.33%)
Aug 12, 2016 18.30 18.30 18.28 18.28 4,744 +0.12(+0.66%)
Aug 11, 2016 18.28 18.41 18.16 18.16 24,900 -0.06(-0.33%)
Aug 10, 2016 18.22 18.22 18.22 18.22 139 +0.04(+0.22%)
Aug 09, 2016 18.15 18.18 18.15 18.18 16,109 +0.20(+1.11%)
Aug 08, 2016 17.97 17.98 17.97 17.98 844 +0.02(+0.11%)
Aug 03, 2016 17.96 17.96 17.96 0 +0.00(+0.00%)
Aug 02, 2016 17.96 17.96 17.96 17.96 125 +0.17(+0.96%)
Jul 27, 2016 17.79 17.79 17.79 40 -0.19(-1.06%)
Jul 26, 2016 17.94 17.98 17.94 17.98 4,731 +0.35(+1.99%)
Jul 25, 2016 17.63 17.63 17.63 17.63 284 -0.02(-0.11%)
Jul 22, 2016 17.65 17.65 17.65 17.65 1,447 +0.00(+0.00%)
Jul 21, 2016 17.45 17.65 17.45 17.65 2,361 +0.01(+0.06%)
Jul 19, 2016 17.64 17.64 17.64 0 -0.38(-2.11%)
Jul 18, 2016 17.65 18.02 17.65 18.02 7,996 +0.35(+1.98%)
Jul 14, 2016 17.67 17.67 17.67 59 -0.08(-0.45%)
Jul 13, 2016 17.75 17.75 17.75 17.75 1,281 +0.11(+0.62%)
Jul 12, 2016 17.64 17.64 17.64 17.64 583 +0.02(+0.11%)
Jul 08, 2016 17.62 17.62 17.62 0 +0.21(+1.21%)
Jul 05, 2016 17.32 17.41 17.32 17.41 5,000 -0.07(-0.40%)
Jul 01, 2016 17.48 17.48 17.48 0 +0.08(+0.46%)
Jun 30, 2016 17.10 17.40 17.10 17.40 2,341 +1.19(+7.34%)
Jun 28, 2016 16.21 16.21 16.21 0 +0.25(+1.59%)
Jun 27, 2016 15.96 15.96 15.96 15.96 441 -0.74(-4.46%)
Jun 24, 2016 16.70 16.70 16.70 16.70 3,679 -0.42(-2.45%)
Jun 23, 2016 17.12 17.12 17.12 17.12 427 +0.78(+4.77%)
Jun 14, 2016 16.34 16.34 16.34 0 -0.80(-4.67%)
Jun 09, 2016 17.14 17.14 17.14 0 -0.23(-1.32%)
Jun 08, 2016 17.37 17.37 17.37 17.37 200 -0.33(-1.86%)
Jun 07, 2016 17.66 17.70 17.66 17.70 1,072 +0.60(+3.48%)
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.