Skip to main content

Swatch Group Ag ADR (OP: SWGAY )

11.47 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 11.61 11.90 11.56 11.87 65,086 -0.01(-0.08%)
Jun 29, 2022 11.98 12.03 11.88 11.88 99,580 +0.04(+0.34%)
Jun 28, 2022 11.98 12.06 11.84 11.84 189,398 +0.13(+1.11%)
Jun 27, 2022 11.85 11.91 11.68 11.71 62,818 -0.43(-3.54%)
Jun 24, 2022 12.05 12.15 12.02 12.14 72,746 +0.57(+4.93%)
Jun 23, 2022 11.44 11.59 11.41 11.57 118,551 +0.07(+0.61%)
Jun 22, 2022 11.46 11.66 11.45 11.50 158,027 -0.06(-0.52%)
Jun 21, 2022 11.57 11.72 11.56 11.56 104,420 +0.18(+1.57%)
Jun 17, 2022 11.51 11.60 11.25 11.38 92,413 -0.24(-2.06%)
Jun 16, 2022 11.59 11.74 11.56 11.62 124,958 -0.14(-1.19%)
Jun 15, 2022 11.66 11.86 11.54 11.76 137,980 +0.38(+3.34%)
Jun 14, 2022 11.50 11.50 11.27 11.38 198,208 -0.11(-0.96%)
Jun 13, 2022 11.54 11.67 11.46 11.49 108,190 -0.47(-3.93%)
Jun 10, 2022 11.93 12.04 11.83 11.96 77,907 -0.35(-2.84%)
Jun 09, 2022 12.47 12.53 12.30 12.31 46,851 -0.13(-1.05%)
Jun 08, 2022 12.64 12.67 12.44 12.44 46,001 -0.28(-2.20%)
Jun 07, 2022 12.53 12.76 12.53 12.72 77,658 -0.24(-1.85%)
Jun 06, 2022 13.52 13.52 12.78 12.96 58,258 -0.02(-0.15%)
Jun 03, 2022 13.11 13.13 12.89 12.98 29,502 -0.17(-1.32%)
Jun 02, 2022 12.98 13.17 12.89 13.15 86,062 +0.44(+3.45%)
Jun 01, 2022 12.82 12.83 12.56 12.71 88,661 -0.08(-0.59%)
May 31, 2022 12.64 12.94 12.56 12.79 215,554 +0.54(+4.41%)
May 27, 2022 12.25 12.30 12.19 12.25 53,756 +0.64(+5.51%)
May 26, 2022 12.20 12.20 11.18 11.61 177,839 -0.17(-1.43%)
May 25, 2022 11.44 11.80 11.44 11.78 211,061 -0.03(-0.26%)
May 24, 2022 11.81 11.86 11.66 11.81 156,472 -0.16(-1.34%)
May 23, 2022 11.73 12.03 11.72 11.97 114,624 +0.29(+2.44%)
May 20, 2022 11.79 11.79 11.52 11.69 66,722 -0.42(-3.51%)
May 19, 2022 11.93 12.23 11.85 12.11 62,910 +0.22(+1.85%)
May 18, 2022 11.95 12.25 11.88 11.89 64,176 -0.49(-3.96%)
May 17, 2022 12.37 12.40 12.23 12.38 100,252 +0.25(+2.02%)
May 16, 2022 12.10 12.18 11.98 12.13 125,953 -0.25(-1.98%)
May 13, 2022 12.35 12.56 12.30 12.38 80,729 +0.34(+2.82%)
May 12, 2022 11.86 12.23 11.85 12.04 111,739 -0.01(-0.08%)
May 11, 2022 12.29 12.36 12.05 12.05 143,010 +0.39(+3.31%)
May 10, 2022 11.71 11.87 11.58 11.66 175,926 +0.16(+1.43%)
May 09, 2022 11.58 11.61 11.36 11.50 173,191 -0.28(-2.38%)
May 06, 2022 11.73 11.91 11.70 11.78 340,223 -0.22(-1.83%)
May 05, 2022 12.24 12.24 11.91 12.00 181,154 -0.65(-5.14%)
May 04, 2022 12.46 12.68 12.29 12.65 105,569 -0.02(-0.16%)
May 03, 2022 12.58 12.88 12.54 12.67 136,291 -0.08(-0.63%)
May 02, 2022 12.78 12.89 12.54 12.75 125,876 -0.07(-0.55%)
Apr 29, 2022 13.14 13.16 12.82 12.82 102,360 -0.06(-0.47%)
Apr 28, 2022 12.72 12.99 12.65 12.88 80,431 +0.19(+1.50%)
Apr 27, 2022 12.62 12.82 12.55 12.69 110,979 +0.20(+1.60%)
Apr 26, 2022 12.80 12.89 12.43 12.49 134,880 -0.37(-2.88%)
Apr 25, 2022 12.91 12.91 12.68 12.86 71,925 -0.35(-2.65%)
Apr 22, 2022 13.35 13.54 13.21 13.21 45,670 -0.38(-2.76%)
Apr 21, 2022 13.91 13.95 13.54 13.59 53,962 -0.18(-1.34%)
Apr 20, 2022 13.76 13.80 13.71 13.77 38,171 +0.27(+2.00%)
Apr 19, 2022 13.30 13.54 13.28 13.50 113,437 +0.19(+1.43%)
Apr 18, 2022 13.56 13.56 13.09 13.31 46,122 -0.01(-0.08%)
Apr 14, 2022 13.34 13.46 13.28 13.32 53,265 +0.22(+1.68%)
Apr 13, 2022 12.88 13.15 12.86 13.10 135,622 -0.12(-0.91%)
Apr 12, 2022 13.30 13.40 13.19 13.22 157,193 +0.11(+0.80%)
Apr 11, 2022 13.05 13.26 13.04 13.12 56,604 -0.21(-1.61%)
Apr 08, 2022 13.35 13.55 13.31 13.33 62,667 -0.17(-1.26%)
Apr 07, 2022 13.53 13.55 13.38 13.50 104,928 -0.05(-0.37%)
Apr 06, 2022 13.47 13.65 13.40 13.55 201,160 -0.52(-3.70%)
Apr 05, 2022 14.24 14.26 14.02 14.07 64,450 -0.21(-1.47%)
Apr 04, 2022 14.20 14.38 14.11 14.28 36,871 +0.09(+0.63%)
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.