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

Swatch Group Ag ADR (OP: SWGAY )

10.41 -0.06 (-0.57%)
Streaming Delayed Price Updated: 12:33 PM EDT, May 1, 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 (%)
Jul 31, 2020 10.49 10.54 10.29 10.41 40,500 -0.10(-0.95%)
Jul 30, 2020 10.41 10.53 10.35 10.51 31,310 +0.07(+0.67%)
Jul 29, 2020 10.39 10.46 10.38 10.44 19,467 +0.06(+0.58%)
Jul 28, 2020 10.38 10.50 10.37 10.38 55,734 -0.05(-0.48%)
Jul 27, 2020 10.40 10.52 10.39 10.43 22,174 +0.31(+3.06%)
Jul 24, 2020 10.13 10.20 10.08 10.12 14,200 -0.02(-0.20%)
Jul 23, 2020 10.33 10.33 10.14 10.14 29,216 -0.24(-2.31%)
Jul 22, 2020 10.23 10.39 10.23 10.38 93,932 -0.05(-0.48%)
Jul 21, 2020 10.46 10.47 10.39 10.43 56,355 -0.02(-0.19%)
Jul 20, 2020 10.43 10.46 10.37 10.45 32,584 +0.05(+0.48%)
Jul 17, 2020 10.40 10.44 10.31 10.40 27,900 -0.17(-1.61%)
Jul 16, 2020 10.63 10.63 10.52 10.57 17,040 -0.36(-3.25%)
Jul 15, 2020 10.90 11.04 10.89 10.93 11,079 +0.44(+4.15%)
Jul 14, 2020 10.35 10.49 10.35 10.49 35,436 +0.25(+2.44%)
Jul 13, 2020 10.29 10.36 10.17 10.24 43,967 +0.11(+1.09%)
Jul 10, 2020 10.08 10.22 10.07 10.13 24,200 +0.08(+0.80%)
Jul 09, 2020 10.18 10.18 10.02 10.05 35,107 -0.01(-0.10%)
Jul 08, 2020 10.06 10.13 10.04 10.06 14,071 -0.01(-0.07%)
Jul 07, 2020 10.21 10.21 10.06 10.07 39,459 -0.08(-0.81%)
Jul 06, 2020 10.21 10.22 10.13 10.15 43,303 +0.09(+0.89%)
Jul 02, 2020 10.13 10.15 10.01 10.06 15,700 +0.12(+1.16%)
Jul 01, 2020 10.00 10.02 9.890 9.945 11,849 -0.04(-0.45%)
Jun 30, 2020 9.840 9.990 9.790 9.990 114,865 +0.15(+1.52%)
Jun 29, 2020 9.690 9.870 9.690 9.840 25,239 +0.15(+1.55%)
Jun 26, 2020 9.957 9.957 9.690 9.690 12,000 -0.22(-2.22%)
Jun 25, 2020 9.800 9.925 9.780 9.910 13,553 +0.10(+1.02%)
Jun 24, 2020 10.04 10.04 9.760 9.810 22,241 -0.43(-4.20%)
Jun 23, 2020 10.30 10.30 10.18 10.24 14,999 +0.23(+2.30%)
Jun 22, 2020 9.990 10.04 9.930 10.01 22,702 -0.10(-0.94%)
Jun 19, 2020 10.36 10.37 10.02 10.11 27,500 -0.00(-0.05%)
Jun 18, 2020 10.11 10.20 10.11 10.11 36,627 +0.10(+1.00%)
Jun 17, 2020 10.05 10.10 9.960 10.01 33,141 +0.09(+0.91%)
Jun 16, 2020 10.06 10.09 9.920 9.920 50,029 -0.05(-0.50%)
Jun 15, 2020 9.735 10.00 9.710 9.970 51,962 +0.13(+1.29%)
Jun 12, 2020 10.22 10.25 9.830 9.843 43,300 +0.07(+0.75%)
Jun 11, 2020 10.27 10.27 9.770 9.770 51,718 -0.78(-7.35%)
Jun 10, 2020 10.60 10.60 10.45 10.54 12,052 -0.05(-0.52%)
Jun 09, 2020 10.63 10.69 10.57 10.60 23,094 -0.08(-0.75%)
Jun 08, 2020 10.75 10.78 10.66 10.68 53,057 +0.08(+0.75%)
Jun 05, 2020 10.74 10.74 10.58 10.60 45,800 +0.12(+1.15%)
Jun 04, 2020 10.44 10.53 10.41 10.48 18,044 -0.11(-1.04%)
Jun 03, 2020 10.38 10.67 10.38 10.59 34,709 +0.53(+5.22%)
Jun 02, 2020 9.970 10.10 9.950 10.06 30,798 -0.01(-0.07%)
Jun 01, 2020 10.03 10.14 10.02 10.07 21,038 +0.07(+0.72%)
May 29, 2020 9.910 10.02 9.890 10.00 16,800 +0.02(+0.20%)
May 28, 2020 10.06 10.10 9.980 9.980 44,811 +0.10(+1.01%)
May 27, 2020 9.800 9.880 9.680 9.880 127,882 +0.13(+1.33%)
May 26, 2020 9.730 9.840 9.700 9.750 54,104 +0.54(+5.86%)
May 22, 2020 9.290 9.290 9.140 9.210 62,000 +0.01(+0.05%)
May 21, 2020 9.460 9.460 9.180 9.205 121,587 -0.11(-1.13%)
May 20, 2020 9.310 9.395 9.300 9.310 62,054 +0.15(+1.64%)
May 19, 2020 9.240 9.403 9.130 9.160 235,802 +0.03(+0.32%)
May 18, 2020 9.070 9.230 9.040 9.131 55,041 +0.25(+2.84%)
May 15, 2020 8.770 8.879 8.760 8.879 91,100 -0.05(-0.52%)
May 14, 2020 8.730 8.995 8.620 8.925 384,273 -0.01(-0.17%)
May 13, 2020 9.025 9.090 8.850 8.940 59,828 -0.46(-4.89%)
May 12, 2020 9.580 9.595 9.350 9.400 176,811 -0.00(-0.05%)
May 11, 2020 9.335 9.440 9.280 9.405 26,532 -0.20(-2.09%)
May 08, 2020 9.520 9.690 9.510 9.606 36,800 +0.27(+2.85%)
May 07, 2020 9.340 9.440 9.320 9.340 210,564 +0.20(+2.19%)
May 06, 2020 9.290 9.290 9.140 9.140 52,436 -0.15(-1.61%)
May 05, 2020 9.268 9.430 9.260 9.290 39,876 -0.15(-1.59%)
May 04, 2020 9.500 9.555 9.400 9.440 72,798 -0.21(-2.18%)
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.