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 31, 2022 10.23 10.43 10.20 10.30 85,450 -0.02(-0.24%)
May 27, 2022 10.31 10.35 10.28 10.32 71,763 -0.12(-1.15%)
May 26, 2022 9.950 10.48 9.950 10.45 91,478 +0.12(+1.11%)
May 25, 2022 10.33 10.44 10.27 10.33 86,786 -0.04(-0.43%)
May 24, 2022 10.35 10.41 10.28 10.38 103,257 +0.06(+0.63%)
May 23, 2022 10.25 10.34 10.24 10.31 262,395 +0.13(+1.28%)
May 20, 2022 10.17 10.18 10.09 10.18 127,734 -0.03(-0.29%)
May 19, 2022 10.10 10.27 10.10 10.21 558,853 +0.25(+2.51%)
May 18, 2022 10.13 10.14 9.960 9.960 172,088 -0.18(-1.76%)
May 17, 2022 10.09 10.15 10.09 10.14 111,691 +0.26(+2.59%)
May 16, 2022 9.930 10.000 9.870 9.882 304,578 -0.09(-0.88%)
May 13, 2022 9.940 10.02 9.900 9.970 494,132 +0.00(+0.00%)
May 12, 2022 10.09 10.11 9.930 9.970 2,385,827 -0.22(-2.16%)
May 11, 2022 10.30 10.35 10.15 10.19 968,253 +0.88(+9.45%)
May 10, 2022 9.430 9.490 9.130 9.310 174,086 -0.09(-0.96%)
May 09, 2022 7.550 9.500 7.460 9.400 554,477 +1.78(+23.36%)
May 06, 2022 7.600 7.720 7.600 7.620 147,850 -0.10(-1.30%)
May 05, 2022 7.857 7.870 7.710 7.720 45,464 -0.25(-3.14%)
May 04, 2022 7.840 7.980 7.730 7.970 67,878 +0.11(+1.40%)
May 03, 2022 7.900 7.900 7.816 7.860 56,138 -0.00(-0.05%)
May 02, 2022 7.920 7.940 7.800 7.864 159,588 -0.03(-0.33%)
Apr 29, 2022 7.950 8.040 7.890 7.890 154,681 +0.04(+0.51%)
Apr 28, 2022 7.650 8.030 7.640 7.850 792,593 -0.03(-0.38%)
Apr 27, 2022 7.730 7.920 7.730 7.880 96,255 +0.13(+1.68%)
Apr 26, 2022 7.810 7.840 7.650 7.750 77,101 -0.03(-0.39%)
Apr 25, 2022 7.820 7.820 7.730 7.780 133,408 -0.28(-3.47%)
Apr 22, 2022 8.120 8.420 8.055 8.060 120,719 -0.03(-0.37%)
Apr 21, 2022 8.220 8.230 8.090 8.090 459,933 -0.12(-1.46%)
Apr 20, 2022 8.220 8.282 8.200 8.210 120,220 +0.02(+0.18%)
Apr 19, 2022 8.120 8.210 8.120 8.195 85,706 +0.17(+2.05%)
Apr 18, 2022 7.950 8.080 7.950 8.030 96,703 -0.03(-0.37%)
Apr 14, 2022 8.240 8.240 8.040 8.060 466,532 -0.08(-0.98%)
Apr 13, 2022 8.075 8.180 8.070 8.140 67,437 +0.11(+1.31%)
Apr 12, 2022 8.130 8.140 8.015 8.035 60,686 +0.07(+0.82%)
Apr 11, 2022 8.030 8.120 7.970 7.970 184,174 -0.14(-1.73%)
Apr 08, 2022 8.030 8.160 8.030 8.110 62,890 +0.12(+1.50%)
Apr 07, 2022 7.950 8.000 7.905 7.990 72,134 +0.09(+1.14%)
Apr 06, 2022 7.850 7.920 7.850 7.900 61,907 +0.03(+0.38%)
Apr 05, 2022 7.820 7.890 7.810 7.870 103,019 +0.12(+1.55%)
Apr 04, 2022 7.695 7.830 7.695 7.750 90,651 +0.15(+1.97%)
Apr 01, 2022 7.585 7.700 7.580 7.600 124,592 +0.14(+1.88%)
Mar 31, 2022 7.530 7.585 7.460 7.460 207,908 -0.34(-4.36%)
Mar 30, 2022 7.760 7.850 7.730 7.800 46,921 +0.03(+0.39%)
Mar 29, 2022 7.750 7.790 7.700 7.770 471,977 +0.02(+0.26%)
Mar 28, 2022 7.690 7.750 7.680 7.750 214,693 +0.07(+0.91%)
Mar 25, 2022 7.620 7.680 7.595 7.680 62,171 -0.01(-0.13%)
Mar 24, 2022 7.640 7.690 7.600 7.690 157,853 +0.14(+1.85%)
Mar 23, 2022 7.490 7.600 7.470 7.550 131,456 +0.08(+1.07%)
Mar 22, 2022 7.480 7.510 7.430 7.470 143,326 +0.19(+2.61%)
Mar 21, 2022 7.430 7.445 7.280 7.280 97,879 -0.26(-3.45%)
Mar 18, 2022 7.455 7.550 7.450 7.540 130,840 +0.09(+1.21%)
Mar 17, 2022 7.380 7.500 7.370 7.450 113,818 +0.12(+1.64%)
Mar 16, 2022 7.330 7.370 7.208 7.330 95,844 +0.08(+1.10%)
Mar 15, 2022 7.100 7.270 7.050 7.250 326,653 +0.00(+0.00%)
Mar 14, 2022 7.425 7.540 7.200 7.250 224,148 -0.08(-1.09%)
Mar 11, 2022 7.340 7.550 7.290 7.330 66,991 +0.03(+0.34%)
Mar 10, 2022 7.230 7.350 7.210 7.305 203,832 +0.10(+1.46%)
Mar 09, 2022 7.070 7.250 7.055 7.200 236,613 +0.16(+2.27%)
Mar 08, 2022 6.995 7.170 6.950 7.040 319,175 +0.03(+0.43%)
Mar 07, 2022 7.140 7.160 6.960 7.010 230,965 -0.18(-2.50%)
Mar 04, 2022 7.170 7.260 7.160 7.190 143,947 -0.15(-2.04%)
Mar 03, 2022 7.460 7.480 7.320 7.340 327,724 -0.12(-1.61%)
Mar 02, 2022 7.370 7.550 7.370 7.460 98,226 +0.16(+2.19%)
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.