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

Swedish Match ADR (OP: SWMAY )

10.57 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 29, 2018 23.20 23.20 23.20 0 -0.89(-3.67%)
May 24, 2018 24.09 24.09 24.09 0 +0.16(+0.67%)
May 22, 2018 23.93 23.93 23.93 15 +0.94(+4.09%)
May 18, 2018 22.99 22.99 22.99 75 -0.51(-2.17%)
May 15, 2018 23.50 23.50 23.50 2 -0.74(-3.05%)
May 14, 2018 24.24 24.24 24.24 24.24 103 +0.36(+1.51%)
May 09, 2018 23.88 23.88 23.88 14 +0.73(+3.15%)
May 08, 2018 23.00 23.15 23.00 23.15 677 +0.36(+1.58%)
May 07, 2018 22.42 22.79 22.42 22.79 853 +0.19(+0.84%)
May 03, 2018 22.60 22.60 22.60 0 +0.18(+0.78%)
May 02, 2018 22.15 22.43 22.15 22.43 1,644 -0.07(-0.33%)
Apr 27, 2018 22.50 22.50 22.50 0 +0.36(+1.65%)
Apr 25, 2018 22.14 22.14 22.14 21 +0.02(+0.07%)
Apr 23, 2018 22.12 22.12 22.12 30 -0.27(-1.19%)
Apr 18, 2018 22.39 22.39 22.39 7 +0.28(+1.25%)
Apr 17, 2018 22.15 22.15 22.11 22.11 2,999 +0.18(+0.82%)
Apr 13, 2018 21.93 21.93 21.93 2 -1.23(-5.31%)
Apr 11, 2018 23.16 23.16 23.16 42 -0.25(-1.07%)
Apr 10, 2018 22.78 23.41 22.78 23.41 675 +0.89(+3.95%)
Apr 09, 2018 22.18 22.52 22.18 22.52 1,807 +0.93(+4.31%)
Apr 03, 2018 21.59 21.59 21.59 0 -0.36(-1.64%)
Apr 02, 2018 21.95 21.95 21.95 21.95 196 -0.09(-0.39%)
Mar 27, 2018 22.04 22.04 22.04 0 +0.52(+2.40%)
Mar 23, 2018 21.52 21.52 21.52 63 -0.85(-3.80%)
Mar 19, 2018 22.37 22.37 22.37 258 -0.26(-1.15%)
Mar 16, 2018 22.64 22.64 22.59 22.63 1,583 -0.21(-0.92%)
Mar 15, 2018 22.84 22.84 22.84 22.84 456 +1.41(+6.58%)
Mar 12, 2018 21.43 21.43 21.43 11 -0.49(-2.24%)
Mar 07, 2018 21.92 21.92 21.92 41 +0.07(+0.32%)
Mar 06, 2018 21.85 21.85 21.85 21.85 100 +0.20(+0.92%)
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.