Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Swatch Group Ag ADR (OP: SWGAY )

9.000 -0.006 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 26, 2024 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 (%)
Nov 26, 2024 9.080 9.080 8.990 9.000 360,987 -0.01(-0.07%)
Nov 25, 2024 9.030 9.120 8.990 9.006 259,439 +0.14(+1.53%)
Nov 22, 2024 8.870 8.960 8.840 8.870 132,229 -0.08(-0.89%)
Nov 21, 2024 8.940 8.953 8.900 8.950 181,365 -0.14(-1.54%)
Nov 20, 2024 9.064 9.100 9.010 9.090 146,852 -0.11(-1.24%)
Nov 19, 2024 9.090 9.301 9.090 9.204 228,570 -0.17(-1.77%)
Nov 18, 2024 9.340 9.420 9.320 9.370 400,673 +0.03(+0.32%)
Nov 15, 2024 9.380 9.410 9.310 9.340 247,681 +0.26(+2.89%)
Nov 14, 2024 9.205 9.240 9.010 9.078 248,203 +0.12(+1.31%)
Nov 13, 2024 9.010 9.020 8.910 8.960 326,153 +0.04(+0.45%)
Nov 12, 2024 8.970 8.970 8.870 8.920 283,494 -0.26(-2.83%)
Nov 11, 2024 9.305 9.320 9.180 9.180 379,584 -0.04(-0.43%)
Nov 08, 2024 9.360 9.360 9.150 9.220 166,785 -0.81(-8.08%)
Nov 07, 2024 10.12 10.13 9.970 10.03 164,563 +0.10(+1.01%)
Nov 06, 2024 9.860 9.930 9.857 9.930 62,557 -0.12(-1.24%)
Nov 05, 2024 10.08 10.09 10.00 10.05 217,748 -0.26(-2.47%)
Nov 04, 2024 10.31 10.35 10.27 10.31 154,878 +0.05(+0.49%)
Nov 01, 2024 10.31 10.35 10.25 10.26 95,088 +0.08(+0.79%)
Oct 31, 2024 10.26 10.27 10.13 10.18 106,596 -0.09(-0.88%)
Oct 30, 2024 10.19 10.33 10.19 10.27 126,158 -0.39(-3.66%)
Oct 29, 2024 10.65 10.71 10.62 10.66 118,562 -0.03(-0.28%)
Oct 28, 2024 10.57 10.69 10.56 10.69 88,435 +0.17(+1.62%)
Oct 25, 2024 10.55 10.63 10.52 10.52 85,197 +0.07(+0.67%)
Oct 24, 2024 10.47 10.55 10.42 10.45 100,225 +0.29(+2.85%)
Oct 23, 2024 10.17 10.25 10.09 10.16 106,444 +0.13(+1.30%)
Oct 22, 2024 10.09 10.13 9.980 10.03 82,583 +0.03(+0.30%)
Oct 21, 2024 10.09 10.13 9.980 10.00 172,286 +0.10(+1.04%)
Oct 18, 2024 9.920 9.950 9.840 9.897 231,122 +0.23(+2.35%)
Oct 17, 2024 9.680 9.830 9.600 9.670 538,003 -0.12(-1.23%)
Oct 16, 2024 9.763 9.790 9.670 9.790 139,239 -0.14(-1.43%)
Oct 15, 2024 10.18 10.18 9.930 9.932 328,723 -0.32(-3.11%)
Oct 14, 2024 10.13 10.30 10.06 10.25 224,034 -0.35(-3.27%)
Oct 11, 2024 10.57 10.61 10.53 10.60 142,475 -0.06(-0.59%)
Oct 10, 2024 10.64 10.66 10.62 10.66 145,429 +0.00(+0.00%)
Oct 09, 2024 10.55 10.75 10.55 10.66 135,280 +0.19(+1.81%)
Oct 08, 2024 10.57 10.59 10.44 10.47 232,380 -0.66(-5.93%)
Oct 07, 2024 11.03 11.19 11.02 11.13 400,688 +0.30(+2.77%)
Oct 04, 2024 10.63 10.83 10.63 10.83 59,188 +0.30(+2.82%)
Oct 03, 2024 10.58 10.60 10.47 10.53 70,968 -0.12(-1.10%)
Oct 02, 2024 10.65 10.67 10.62 10.65 52,104 +0.16(+1.53%)
Oct 01, 2024 10.52 10.55 10.44 10.49 56,939 -0.17(-1.59%)
Sep 30, 2024 10.73 10.73 10.63 10.66 97,748 +0.00(+0.00%)
Sep 27, 2024 10.60 10.69 10.58 10.66 145,202 +0.33(+3.19%)
Sep 26, 2024 10.33 10.36 10.12 10.33 147,716 +1.18(+12.90%)
Sep 25, 2024 9.240 9.240 9.150 9.150 69,965 +0.04(+0.44%)
Sep 24, 2024 9.080 9.127 9.020 9.110 223,475 +0.34(+3.88%)
Sep 23, 2024 8.830 8.880 8.730 8.770 218,453 -0.15(-1.68%)
Sep 20, 2024 8.897 9.000 8.880 8.920 166,016 -0.33(-3.57%)
Sep 19, 2024 9.250 9.260 9.200 9.250 85,127 +0.11(+1.20%)
Sep 18, 2024 9.030 9.155 8.960 9.140 67,314 +0.12(+1.33%)
Sep 17, 2024 9.050 9.098 9.020 9.020 105,467 -0.05(-0.55%)
Sep 16, 2024 9.100 9.110 9.020 9.070 486,567 -0.05(-0.55%)
Sep 13, 2024 9.200 9.200 9.110 9.120 238,574 +0.01(+0.11%)
Sep 12, 2024 9.040 9.130 8.980 9.110 153,179 -0.05(-0.60%)
Sep 11, 2024 9.160 9.190 9.085 9.165 400,604 -0.04(-0.38%)
Sep 10, 2024 9.250 9.250 9.140 9.200 376,522 -0.15(-1.60%)
Sep 09, 2024 9.310 9.400 9.297 9.350 444,971 -0.27(-2.81%)
Sep 06, 2024 9.720 9.730 9.620 9.620 564,691 -0.25(-2.53%)
Sep 05, 2024 9.850 9.880 9.780 9.870 123,520 -0.02(-0.20%)
Sep 04, 2024 9.810 9.980 9.810 9.890 79,249 -0.30(-2.94%)
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.