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

Swedish Match ADR (OP: SWMAY )

N/A UNCHANGED
Last Price Updated: 3:57 PM EDT, Mar 23, 2023 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 (%)
Dec 31, 2021 7.694 8.110 7.694 7.904 39,560 -0.05(-0.57%)
Dec 30, 2021 7.935 8.000 7.850 7.950 163,237 +0.02(+0.19%)
Dec 29, 2021 7.893 8.000 7.870 7.935 47,244 +0.01(+0.19%)
Dec 28, 2021 7.800 8.000 7.800 7.920 41,961 +0.12(+1.54%)
Dec 27, 2021 7.650 7.867 7.650 7.800 204,655 +0.12(+1.56%)
Dec 23, 2021 7.640 7.840 7.510 7.680 91,540 +0.00(+0.00%)
Dec 22, 2021 7.750 7.830 7.620 7.680 63,737 -0.07(-0.90%)
Dec 21, 2021 7.540 7.750 7.540 7.750 148,928 +0.12(+1.57%)
Dec 20, 2021 7.470 7.630 7.450 7.630 106,629 +0.13(+1.73%)
Dec 17, 2021 7.360 7.680 7.360 7.500 82,988 -0.04(-0.46%)
Dec 16, 2021 7.611 7.670 7.380 7.535 49,474 -0.12(-1.57%)
Dec 15, 2021 7.760 7.760 7.580 7.655 68,752 +0.04(+0.46%)
Dec 14, 2021 7.730 7.740 7.580 7.620 89,561 -0.17(-2.18%)
Dec 13, 2021 7.790 7.950 7.770 7.790 127,487 +0.05(+0.65%)
Dec 10, 2021 7.754 7.940 7.710 7.740 97,547 +0.54(+7.50%)
Dec 09, 2021 7.250 7.320 7.180 7.200 45,571 -0.05(-0.69%)
Dec 08, 2021 7.230 7.320 7.220 7.250 77,059 +0.04(+0.55%)
Dec 07, 2021 7.150 7.280 7.150 7.210 158,642 +0.11(+1.55%)
Dec 06, 2021 7.200 7.230 7.070 7.100 209,296 +0.08(+1.14%)
Dec 03, 2021 6.850 7.220 6.850 7.020 108,891 -0.17(-2.36%)
Dec 02, 2021 7.080 7.250 7.050 7.190 322,565 +0.11(+1.55%)
Dec 01, 2021 7.230 7.250 7.080 7.080 86,186 -0.10(-1.39%)
Nov 30, 2021 7.350 7.350 7.160 7.180 291,041 -0.10(-1.31%)
Nov 29, 2021 7.490 7.490 7.160 7.275 196,893 +0.07(+0.90%)
Nov 26, 2021 7.150 7.330 7.150 7.210 136,484 +0.05(+0.64%)
Nov 24, 2021 7.130 7.280 7.120 7.164 59,876 -0.05(-0.64%)
Nov 23, 2021 7.320 7.420 7.210 7.210 115,522 -0.10(-1.37%)
Nov 22, 2021 7.280 7.440 7.240 7.310 249,912 +0.02(+0.34%)
Nov 19, 2021 7.270 7.450 7.190 7.285 156,745 -0.06(-0.88%)
Nov 18, 2021 7.490 7.390 7.350 7.350 237,769 -0.06(-0.81%)
Nov 17, 2021 7.350 7.440 7.350 7.410 185,353 -0.13(-1.72%)
Nov 16, 2021 7.550 7.580 7.490 7.540 243,052 +0.00(+0.00%)
Nov 15, 2021 7.690 7.690 7.510 7.540 253,700 -0.07(-0.92%)
Nov 12, 2021 7.630 7.670 7.560 7.610 114,587 +0.08(+1.06%)
Nov 11, 2021 7.390 7.741 7.390 7.530 151,020 -0.04(-0.53%)
Nov 10, 2021 7.890 7.570 111,562 -0.32(-4.06%)
Nov 09, 2021 8.150 8.150 7.650 7.890 85,882 -0.32(-3.90%)
Nov 08, 2021 8.070 8.560 8.070 8.210 58,459 -0.22(-2.61%)
Nov 05, 2021 8.400 8.620 8.360 8.430 25,906 -0.22(-2.54%)
Nov 04, 2021 8.540 8.780 8.540 8.650 48,020 +0.05(+0.64%)
Nov 03, 2021 8.610 8.680 8.510 8.595 18,563 -0.01(-0.06%)
Nov 02, 2021 8.800 8.900 8.600 8.600 38,435 -0.08(-0.92%)
Nov 01, 2021 8.900 8.800 8.150 8.680 38,461 -0.12(-1.36%)
Oct 29, 2021 8.900 8.950 8.130 8.800 70,992 +0.68(+8.37%)
Oct 28, 2021 8.900 9.300 8.010 8.120 34,757 -0.78(-8.76%)
Oct 27, 2021 9.100 9.900 8.010 8.900 12,746 -0.60(-6.32%)
Oct 26, 2021 9.200 9.500 11,348 +0.10(+1.06%)
Oct 25, 2021 9.380 9.900 8.410 9.400 22,997 -0.35(-3.60%)
Oct 22, 2021 9.400 9.945 9.190 9.751 70,325 +0.72(+7.92%)
Oct 21, 2021 8.130 9.500 8.130 9.035 64,882 -0.14(-1.58%)
Oct 20, 2021 9.180 9.500 8.110 9.180 18,914 +0.23(+2.57%)
Oct 19, 2021 9.000 9.900 8.110 8.950 74,568 -0.05(-0.56%)
Oct 18, 2021 9.900 9.900 8.110 9.000 78,042 +1.00(+12.50%)
Oct 15, 2021 9.000 9.900 8.000 8.000 18,641 -1.50(-15.79%)
Oct 14, 2021 8.950 9.900 8.900 9.500 18,066 +0.70(+7.95%)
Oct 13, 2021 8.765 9.900 7.410 8.800 83,224 +0.20(+2.33%)
Oct 12, 2021 8.500 8.850 7.275 8.600 33,015 -0.15(-1.71%)
Oct 11, 2021 8.800 8.950 8.500 8.750 142,624 +0.25(+2.94%)
Oct 08, 2021 8.600 8.710 6.000 8.500 32,445 +0.00(+0.00%)
Oct 07, 2021 8.180 8.750 7.200 8.500 47,835 +0.25(+3.03%)
Oct 06, 2021 8.510 8.710 7.200 8.250 59,077 +0.39(+4.96%)
Oct 05, 2021 8.600 8.950 6.000 7.860 49,485 +0.76(+10.70%)
Oct 04, 2021 8.700 8.850 6.000 7.100 35,109 -1.40(-16.47%)
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.