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: 2:03 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 (%)
Apr 30, 2020 10.01 10.01 9.830 9.915 150,566 -0.48(-4.57%)
Apr 29, 2020 10.27 10.55 10.27 10.39 45,756 +0.42(+4.21%)
Apr 28, 2020 10.04 10.11 9.970 9.970 53,753 +0.24(+2.47%)
Apr 27, 2020 9.520 9.750 9.510 9.730 148,753 +0.29(+3.07%)
Apr 24, 2020 9.430 9.530 9.260 9.440 37,800 -0.12(-1.20%)
Apr 23, 2020 9.540 9.750 9.500 9.555 46,821 -0.03(-0.26%)
Apr 22, 2020 9.500 9.640 9.420 9.580 60,172 -0.05(-0.52%)
Apr 21, 2020 9.760 9.800 9.610 9.630 86,087 -0.36(-3.60%)
Apr 20, 2020 9.915 10.26 9.915 9.990 58,179 -0.31(-3.01%)
Apr 17, 2020 10.14 10.34 10.13 10.30 41,200 +0.47(+4.78%)
Apr 16, 2020 9.820 9.970 9.720 9.830 106,796 -0.07(-0.71%)
Apr 15, 2020 9.950 10.01 9.860 9.900 80,413 -0.73(-6.87%)
Apr 14, 2020 10.50 10.72 10.46 10.63 168,889 +0.44(+4.32%)
Apr 13, 2020 10.62 10.62 9.880 10.19 97,013 -0.15(-1.40%)
Apr 09, 2020 10.28 10.49 10.26 10.34 107,700 -0.10(-1.01%)
Apr 08, 2020 10.30 10.45 10.27 10.44 119,258 +0.07(+0.68%)
Apr 07, 2020 10.69 10.69 10.22 10.37 164,839 +0.28(+2.78%)
Apr 06, 2020 9.850 10.09 9.800 10.09 269,466 +0.72(+7.74%)
Apr 03, 2020 9.280 9.400 9.140 9.365 176,500 -0.17(-1.80%)
Apr 02, 2020 9.450 9.730 9.410 9.537 96,983 +0.09(+0.92%)
Apr 01, 2020 9.665 9.800 9.430 9.450 531,518 -0.37(-3.77%)
Mar 31, 2020 9.900 10.09 9.730 9.820 135,291 -0.10(-1.01%)
Mar 30, 2020 9.680 9.920 9.540 9.920 191,074 +0.15(+1.59%)
Mar 27, 2020 9.580 9.990 9.500 9.765 85,300 -0.16(-1.66%)
Mar 26, 2020 9.780 10.15 9.740 9.930 51,915 +0.08(+0.81%)
Mar 25, 2020 9.810 10.19 9.620 9.850 89,124 -0.02(-0.15%)
Mar 24, 2020 9.670 9.990 9.520 9.865 138,163 +0.59(+6.30%)
Mar 23, 2020 9.270 9.430 9.070 9.280 91,604 -0.07(-0.70%)
Mar 20, 2020 9.648 10.00 9.340 9.345 128,400 -0.15(-1.63%)
Mar 19, 2020 9.180 9.860 9.150 9.500 176,445 +0.87(+10.08%)
Mar 18, 2020 8.430 9.037 8.370 8.630 116,200 -0.08(-0.92%)
Mar 17, 2020 8.630 8.740 8.350 8.710 497,819 +0.52(+6.35%)
Mar 16, 2020 8.150 8.960 8.110 8.190 146,724 -1.37(-14.29%)
Mar 13, 2020 9.560 9.590 8.990 9.555 201,200 +0.73(+8.33%)
Mar 12, 2020 9.325 9.350 8.720 8.820 177,136 -1.31(-12.93%)
Mar 11, 2020 10.47 10.47 10.06 10.13 89,406 -0.67(-6.20%)
Mar 10, 2020 10.79 10.81 10.37 10.80 221,738 +0.49(+4.75%)
Mar 09, 2020 10.26 10.72 10.10 10.31 155,277 -0.80(-7.20%)
Mar 06, 2020 10.89 11.30 10.82 11.11 119,700 +0.01(+0.09%)
Mar 05, 2020 11.12 11.25 11.02 11.10 163,678 -0.60(-5.13%)
Mar 04, 2020 11.35 11.73 11.33 11.70 110,906 +0.43(+3.82%)
Mar 03, 2020 11.47 11.75 11.17 11.27 352,195 -0.33(-2.84%)
Mar 02, 2020 11.37 11.60 11.25 11.60 138,393 +0.09(+0.78%)
Feb 28, 2020 11.27 11.63 11.27 11.51 151,500 -0.09(-0.78%)
Feb 27, 2020 11.60 11.86 11.40 11.60 158,059 -0.20(-1.66%)
Feb 26, 2020 11.90 12.05 11.68 11.80 100,352 +0.19(+1.60%)
Feb 25, 2020 11.98 11.98 11.60 11.61 165,241 -0.32(-2.64%)
Feb 24, 2020 11.82 12.01 11.80 11.93 47,034 -0.51(-4.14%)
Feb 21, 2020 12.40 12.49 12.37 12.44 40,000 -0.11(-0.84%)
Feb 20, 2020 12.54 12.58 12.46 12.54 41,131 +0.01(+0.04%)
Feb 19, 2020 12.56 12.62 12.53 12.54 41,358 +0.02(+0.16%)
Feb 18, 2020 12.50 12.55 12.47 12.52 35,050 -0.34(-2.64%)
Feb 14, 2020 12.90 12.90 12.80 12.86 33,300 -0.12(-0.92%)
Feb 13, 2020 12.97 12.99 12.94 12.98 22,477 -0.14(-1.07%)
Feb 12, 2020 13.16 13.19 13.05 13.12 58,808 +0.27(+2.14%)
Feb 11, 2020 12.84 12.93 12.81 12.85 30,254 -0.05(-0.39%)
Feb 10, 2020 12.81 12.94 12.81 12.89 22,426 +0.22(+1.78%)
Feb 07, 2020 12.75 12.77 12.66 12.67 20,200 -0.24(-1.86%)
Feb 06, 2020 12.90 12.92 12.84 12.91 28,525 +0.01(+0.04%)
Feb 05, 2020 12.97 12.97 12.86 12.90 39,823 +0.02(+0.19%)
Feb 04, 2020 12.96 12.98 12.86 12.88 47,436 +0.40(+3.21%)
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.