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

Swedish Match ADR (OP: SWMAY )

10.57 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 (%)
Feb 27, 2018 21.27 21.27 21.27 61 -0.43(-2.00%)
Feb 22, 2018 21.70 21.70 21.70 0 -0.06(-0.28%)
Feb 21, 2018 21.76 21.76 21.76 21.76 778 +1.25(+6.07%)
Feb 20, 2018 20.52 20.52 20.52 20.52 995 +0.39(+1.91%)
Feb 15, 2018 20.13 20.13 20.13 0 +1.33(+7.07%)
Feb 12, 2018 18.80 18.80 18.80 0 +0.04(+0.21%)
Feb 09, 2018 18.91 18.91 18.76 18.76 1,144 -1.52(-7.50%)
Jan 30, 2018 20.28 20.28 20.28 0 -0.12(-0.59%)
Jan 29, 2018 20.40 20.40 20.40 20.40 905 -0.45(-2.16%)
Jan 26, 2018 20.85 20.85 20.85 20.85 222 +0.00(+0.00%)
Jan 25, 2018 20.85 20.85 20.85 20.85 320 +0.04(+0.19%)
Jan 23, 2018 20.81 20.81 20.81 15 +0.51(+2.51%)
Jan 22, 2018 20.30 20.30 20.30 20.30 1,190 +0.72(+3.68%)
Jan 12, 2018 19.58 19.58 19.58 0 -0.20(-0.99%)
Jan 10, 2018 19.77 19.77 19.77 8 +0.17(+0.89%)
Jan 09, 2018 19.60 19.60 19.60 19.60 502 -0.26(-1.31%)
Jan 04, 2018 19.86 19.86 19.86 1 +0.62(+3.22%)
Jan 02, 2018 19.24 19.24 19.24 0 -0.38(-1.91%)
Dec 29, 2017 19.61 19.61 19.61 0 +0.06(+0.33%)
Dec 27, 2017 19.55 19.55 19.55 79 -0.13(-0.66%)
Dec 19, 2017 19.68 19.68 19.68 0 +0.18(+0.92%)
Dec 15, 2017 19.50 19.50 19.50 9 -0.40(-2.01%)
Dec 07, 2017 19.90 19.90 19.90 0 +0.52(+2.68%)
Dec 04, 2017 19.38 19.38 19.38 0 +0.33(+1.73%)
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.