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

Swatch Group Ag (OP: SWGAF )

226.31 +16.31 (+7.76%)
Streaming Delayed Price Updated: 9:53 AM EDT, May 3, 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 (%)
Jun 28, 2018 455.50 455.50 455.50 0 -7.40(-1.60%)
Jun 27, 2018 462.90 462.90 462.90 462.90 1 -0.05(-0.01%)
Jun 26, 2018 462.95 462.95 462.95 462.95 2 -37.10(-7.42%)
Jun 14, 2018 500.05 500.05 500.05 0 -2.60(-0.52%)
Jun 11, 2018 502.65 502.65 502.65 0 +4.92(+0.99%)
Jun 08, 2018 500.00 500.00 497.73 497.73 1,068 -0.02(-0.01%)
Jun 05, 2018 497.75 497.75 497.75 0 +3.15(+0.64%)
Jun 01, 2018 494.60 494.60 494.60 100 +12.30(+2.55%)
May 30, 2018 482.30 482.30 482.30 0 -2.60(-0.54%)
May 23, 2018 484.90 484.90 484.90 0 -11.40(-2.30%)
May 22, 2018 494.70 496.30 494.70 496.30 3 +10.85(+2.24%)
May 18, 2018 485.45 485.45 485.45 0 -3.30(-0.68%)
May 17, 2018 489.05 489.05 487.86 488.75 1,580 +14.05(+2.96%)
May 08, 2018 474.70 474.70 474.70 0 -3.61(-0.76%)
May 03, 2018 478.31 478.31 478.31 0 -2.30(-0.48%)
May 01, 2018 480.61 480.61 480.61 0 +3.61(+0.76%)
Apr 27, 2018 477.00 477.00 477.00 0 +6.00(+1.27%)
Apr 25, 2018 471.00 471.00 471.00 0 -3.30(-0.70%)
Apr 24, 2018 474.30 474.30 474.30 474.30 18 +0.80(+0.17%)
Apr 19, 2018 473.50 473.50 473.50 0 -1.25(-0.26%)
Apr 18, 2018 474.70 474.75 474.70 474.75 92 +2.20(+0.47%)
Apr 17, 2018 472.55 472.55 472.55 472.55 2 +11.05(+2.39%)
Apr 12, 2018 461.50 461.50 461.50 0 +6.50(+1.43%)
Apr 10, 2018 455.00 455.00 455.00 0 +3.20(+0.71%)
Apr 09, 2018 451.80 451.80 451.80 451.80 31 +1.90(+0.42%)
Apr 06, 2018 449.90 449.90 449.90 449.90 10 +11.95(+2.73%)
Apr 04, 2018 437.95 437.95 437.95 0 +0.50(+0.11%)
Apr 03, 2018 437.45 437.45 437.45 437.45 33 -4.55(-1.03%)
Mar 29, 2018 442.00 442.00 442.00 0 +10.80(+2.50%)
Mar 27, 2018 431.20 431.20 431.20 0 -0.25(-0.06%)
Mar 26, 2018 433.07 433.07 431.45 431.45 79 +0.00(+0.00%)
Mar 23, 2018 426.50 207 +0.00(+0.00%)
Mar 21, 2018 432.35 432.35 432.35 0 +20.20(+4.90%)
Mar 14, 2018 412.15 412.15 412.15 0 -14.71(-3.45%)
Mar 12, 2018 426.86 426.86 426.86 0 +8.56(+2.05%)
Mar 08, 2018 418.30 418.30 418.30 0 -0.75(-0.18%)
Mar 06, 2018 419.05 419.05 419.05 0 +0.05(+0.01%)
Mar 05, 2018 419.00 419.00 419.00 419.00 1 +10.35(+2.53%)
Mar 02, 2018 408.65 408.65 408.65 408.65 108 -0.55(-0.13%)
Mar 01, 2018 409.50 410.70 409.20 409.20 154 -13.80(-3.26%)
Feb 28, 2018 428.09 428.09 423.00 423.00 13 -0.48(-0.11%)
Feb 27, 2018 426.30 426.30 423.48 423.48 153 -9.97(-2.30%)
Feb 26, 2018 434.95 434.95 433.45 433.45 24 -0.15(-0.03%)
Feb 23, 2018 433.60 433.60 433.60 433.60 47 -3.75(-0.86%)
Feb 21, 2018 437.35 437.35 437.35 0 -10.70(-2.39%)
Feb 16, 2018 448.05 448.05 448.05 0 +7.55(+1.71%)
Feb 15, 2018 443.25 443.25 440.50 440.50 153 +5.50(+1.26%)
Feb 14, 2018 426.45 435.00 426.45 435.00 3 +4.13(+0.96%)
Feb 07, 2018 430.87 430.87 430.87 0 +5.19(+1.22%)
Feb 06, 2018 425.68 425.68 425.68 425.68 2 -11.87(-2.71%)
Feb 05, 2018 437.55 437.55 437.55 437.55 1 -9.95(-2.22%)
Feb 02, 2018 449.00 449.00 447.50 447.50 2 -13.80(-2.99%)
Feb 01, 2018 462.60 462.68 461.30 461.30 21 +2.95(+0.64%)
Jan 31, 2018 458.35 458.35 458.35 458.35 16 +8.30(+1.84%)
Jan 30, 2018 450.05 450.05 450.05 450.05 20 +23.29(+5.46%)
Jan 25, 2018 426.76 426.76 426.76 0 -1.89(-0.44%)
Jan 24, 2018 428.65 428.65 428.65 428.65 13 +5.80(+1.37%)
Jan 23, 2018 423.80 423.80 422.85 422.85 310 +1.40(+0.33%)
Jan 22, 2018 422.77 422.77 421.45 421.45 26 -1.92(-0.45%)
Jan 19, 2018 423.37 423.37 423.37 423.37 14 -0.19(-0.04%)
Jan 17, 2018 423.55 423.55 423.55 0 +4.05(+0.97%)
Jan 16, 2018 419.50 419.50 419.50 419.50 1 +1.40(+0.33%)
Jan 12, 2018 418.10 418.10 418.10 0 +1.10(+0.26%)
Jan 11, 2018 417.00 417.00 417.00 417.00 116 -0.10(-0.02%)
Jan 09, 2018 417.10 417.10 417.10 0 -0.55(-0.13%)
Jan 08, 2018 417.25 417.65 417.00 417.65 238 +6.25(+1.52%)
Jan 05, 2018 411.40 411.40 411.40 411.40 13 +2.25(+0.55%)
Jan 03, 2018 409.15 409.15 409.15 33 +7.05(+1.75%)
Dec 27, 2017 402.10 402.10 402.10 0 +14.10(+3.63%)
Dec 13, 2017 388.00 388.00 388.00 0 +0.40(+0.10%)
Dec 12, 2017 387.25 387.60 387.10 387.60 330 +0.60(+0.16%)
Dec 11, 2017 387.00 387.00 387.00 387.00 100 +13.72(+3.68%)
Dec 07, 2017 373.28 373.28 373.28 0 +4.43(+1.20%)
Dec 05, 2017 368.85 368.85 368.85 0 +4.85(+1.33%)
Nov 29, 2017 364.00 364.00 364.00 0 +5.45(+1.52%)
Nov 28, 2017 362.25 362.25 358.55 358.55 35 -10.15(-2.75%)
Nov 21, 2017 368.70 368.70 368.70 0 -0.15(-0.04%)
Nov 20, 2017 368.85 368.85 368.85 368.85 110 +5.65(+1.56%)
Nov 17, 2017 363.20 363.20 363.20 363.20 9 -3.10(-0.85%)
Nov 16, 2017 366.74 366.74 366.30 366.30 465 +4.20(+1.16%)
Nov 15, 2017 363.00 363.25 362.07 362.10 63 -5.00(-1.36%)
Nov 14, 2017 367.10 367.10 367.10 367.10 71 -10.15(-2.69%)
Nov 08, 2017 377.25 377.25 377.25 0 +2.15(+0.57%)
Nov 07, 2017 375.10 375.10 375.10 375.10 2 -16.60(-4.24%)
Nov 03, 2017 391.70 391.70 391.70 0 -0.90(-0.23%)
Oct 31, 2017 392.60 392.60 392.60 0 -4.35(-1.10%)
Oct 26, 2017 396.95 396.95 396.95 0 -0.55(-0.14%)
Oct 24, 2017 397.50 397.50 397.50 0 -0.25(-0.06%)
Oct 20, 2017 397.75 397.75 397.75 0 -2.90(-0.72%)
Oct 18, 2017 400.65 400.65 400.65 0 -2.35(-0.58%)
Oct 17, 2017 403.00 403.00 403.00 403.00 20 +0.94(+0.24%)
Oct 16, 2017 402.06 402.06 402.06 402.06 498 +2.35(+0.59%)
Oct 13, 2017 400.70 400.70 399.71 399.71 156 -4.59(-1.14%)
Oct 09, 2017 404.30 404.30 404.30 0 -10.70(-2.58%)
Oct 02, 2017 415.00 415.00 415.00 0 +13.00(+3.23%)
Sep 27, 2017 402.00 402.00 402.00 0 +4.90(+1.23%)
Sep 25, 2017 397.10 397.10 397.10 0 +2.10(+0.53%)
Sep 20, 2017 395.00 395.00 395.00 0 +5.50(+1.41%)
Sep 13, 2017 389.50 389.50 389.50 0 -9.35(-2.34%)
Sep 07, 2017 398.85 398.85 398.85 0 +6.20(+1.58%)
Sep 06, 2017 392.65 392.65 392.65 392.65 3 -0.65(-0.17%)
Sep 05, 2017 393.30 393.30 393.30 393.30 2 -4.75(-1.19%)
Aug 31, 2017 398.05 398.05 398.05 0 +2.25(+0.57%)
Aug 29, 2017 395.80 395.80 395.80 0 +1.82(+0.46%)
Aug 25, 2017 393.98 393.98 393.98 40 +3.48(+0.89%)
Aug 24, 2017 390.50 390.50 390.50 390.50 10 +4.25(+1.10%)
Aug 16, 2017 386.25 386.25 386.25 0 -7.55(-1.92%)
Aug 14, 2017 393.80 393.80 393.80 0 +4.60(+1.18%)
Aug 11, 2017 389.40 390.70 389.20 389.20 152 -16.80(-4.14%)
Aug 07, 2017 406.00 406.00 406.00 0 -2.20(-0.54%)
Aug 03, 2017 408.20 408.20 408.20 0 +2.95(+0.73%)
Aug 02, 2017 403.28 405.25 403.20 405.25 70 +17.79(+4.59%)
Jul 26, 2017 387.46 387.46 387.46 0 -5.14(-1.31%)
Jul 21, 2017 392.60 392.60 392.60 0 +13.70(+3.62%)
Jul 19, 2017 378.90 378.90 378.90 0 +3.17(+0.85%)
Jul 18, 2017 375.73 375.73 375.73 375.73 100 +14.58(+4.04%)
Jul 11, 2017 361.15 361.15 361.15 0 -16.45(-4.36%)
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.