Skip to main content

Swatch Group Ag ADR (OP: SWGAY )

11.55 +0.08 (+0.70%)
Streaming Delayed Price Updated: 12:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 12.68 12.79 12.67 12.74 110,761 -0.06(-0.47%)
Oct 30, 2023 12.78 12.87 12.73 12.80 71,388 +0.21(+1.63%)
Oct 27, 2023 12.68 12.71 12.57 12.60 80,959 +0.03(+0.24%)
Oct 26, 2023 12.57 12.60 12.48 12.57 56,228 -0.13(-1.06%)
Oct 25, 2023 12.66 12.80 12.66 12.71 61,208 -0.26(-1.97%)
Oct 24, 2023 12.87 13.00 12.86 12.96 132,440 +0.37(+2.94%)
Oct 23, 2023 12.57 12.71 12.54 12.59 57,912 -0.07(-0.55%)
Oct 20, 2023 12.65 12.69 12.55 12.66 55,294 -0.05(-0.39%)
Oct 19, 2023 12.79 12.85 12.71 12.71 131,266 +0.32(+2.58%)
Oct 18, 2023 12.53 12.59 12.39 12.39 36,688 -0.10(-0.80%)
Oct 17, 2023 12.28 12.53 12.28 12.49 112,815 +0.03(+0.24%)
Oct 16, 2023 12.35 12.46 12.32 12.46 110,345 +0.00(+0.00%)
Oct 13, 2023 12.56 12.56 12.41 12.46 32,362 -0.21(-1.66%)
Oct 12, 2023 12.82 12.82 12.64 12.67 49,735 -0.24(-1.86%)
Oct 11, 2023 12.84 12.94 12.84 12.91 61,958 +0.20(+1.57%)
Oct 10, 2023 12.86 12.93 12.71 12.71 115,956 +0.01(+0.08%)
Oct 09, 2023 12.57 12.70 12.54 12.70 46,784 -0.01(-0.08%)
Oct 06, 2023 12.53 12.78 12.51 12.71 69,752 +0.03(+0.20%)
Oct 05, 2023 12.70 12.71 12.60 12.68 182,944 -0.06(-0.44%)
Oct 04, 2023 12.77 12.77 12.61 12.74 65,161 +0.19(+1.51%)
Oct 03, 2023 12.54 12.58 12.47 12.55 73,320 -0.14(-1.14%)
Oct 02, 2023 12.71 12.73 12.62 12.70 145,912 -0.05(-0.43%)
Sep 29, 2023 13.02 13.02 12.75 12.75 60,773 -0.21(-1.62%)
Sep 28, 2023 12.90 12.97 12.89 12.96 69,765 +0.18(+1.41%)
Sep 27, 2023 12.83 12.85 12.71 12.78 85,291 +0.17(+1.36%)
Sep 26, 2023 12.60 12.67 12.60 12.61 76,984 -0.24(-1.88%)
Sep 25, 2023 12.77 12.87 12.84 12.85 73,862 -0.47(-3.53%)
Sep 22, 2023 13.35 13.43 13.29 13.32 87,991 +0.06(+0.49%)
Sep 21, 2023 13.26 13.34 13.20 13.26 81,211 -0.02(-0.19%)
Sep 20, 2023 13.34 13.49 13.27 13.28 192,668 -0.13(-0.97%)
Sep 19, 2023 13.38 13.42 13.19 13.41 239,978 -0.05(-0.37%)
Sep 18, 2023 13.58 13.58 13.44 13.46 60,852 -0.25(-1.83%)
Sep 15, 2023 13.76 13.85 13.69 13.71 72,138 +0.18(+1.34%)
Sep 14, 2023 13.48 13.57 13.36 13.53 31,728 -0.11(-0.81%)
Sep 13, 2023 13.65 13.69 13.57 13.64 33,729 -0.12(-0.87%)
Sep 12, 2023 13.79 13.82 13.71 13.76 101,900 -0.07(-0.51%)
Sep 11, 2023 13.95 13.95 13.75 13.83 71,078 -0.02(-0.14%)
Sep 08, 2023 13.93 13.96 13.81 13.85 38,271 -0.11(-0.79%)
Sep 07, 2023 13.98 14.04 13.83 13.96 60,443 +0.14(+1.01%)
Sep 06, 2023 13.84 13.86 13.71 13.82 84,659 -0.40(-2.81%)
Sep 05, 2023 14.30 14.35 14.20 14.22 44,403 +0.08(+0.57%)
Sep 01, 2023 14.29 14.29 14.12 14.14 23,689 +0.14(+1.00%)
Aug 31, 2023 14.12 14.14 13.98 14.00 23,839 -0.16(-1.13%)
Aug 30, 2023 14.19 14.22 14.13 14.16 24,965 -0.01(-0.07%)
Aug 29, 2023 13.91 14.17 13.91 14.17 36,646 +0.20(+1.43%)
Aug 28, 2023 14.01 14.01 13.96 13.97 26,946 +0.07(+0.50%)
Aug 25, 2023 13.93 13.95 13.77 13.90 30,753 +0.00(+0.00%)
Aug 24, 2023 14.00 14.07 13.88 13.90 33,364 -0.14(-1.00%)
Aug 23, 2023 14.00 14.05 13.99 14.04 29,321 +0.19(+1.37%)
Aug 22, 2023 13.90 13.92 13.76 13.85 68,217 -0.34(-2.40%)
Aug 21, 2023 14.10 14.20 14.02 14.19 68,905 +0.17(+1.21%)
Aug 18, 2023 13.89 14.06 13.89 14.02 46,308 -0.05(-0.36%)
Aug 17, 2023 14.26 14.26 14.04 14.07 47,116 +0.05(+0.36%)
Aug 16, 2023 14.09 14.18 14.00 14.02 25,112 -0.32(-2.24%)
Aug 15, 2023 14.30 14.41 14.30 14.34 37,654 -0.45(-3.04%)
Aug 14, 2023 14.79 14.84 14.75 14.79 26,169 -0.11(-0.74%)
Aug 11, 2023 14.82 14.91 14.80 14.90 34,303 -0.19(-1.25%)
Aug 10, 2023 15.30 15.30 15.07 15.09 20,195 +0.01(+0.06%)
Aug 09, 2023 15.12 15.14 14.98 15.08 36,840 -0.05(-0.33%)
Aug 08, 2023 15.16 15.20 15.08 15.13 35,306 -0.42(-2.70%)
Aug 07, 2023 15.54 15.58 15.45 15.55 15,083 +0.13(+0.84%)
Aug 04, 2023 15.38 15.57 15.38 15.42 19,939 +0.04(+0.26%)
Aug 03, 2023 15.34 15.41 15.33 15.38 20,726 +0.05(+0.33%)
Aug 02, 2023 15.36 15.42 15.32 15.33 13,542 -0.52(-3.28%)
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.