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 (%)
Feb 28, 2022 7.200 7.300 7.030 7.240 240,227 -0.17(-2.29%)
Feb 25, 2022 7.330 7.500 7.030 7.410 242,836 +0.33(+4.66%)
Feb 24, 2022 6.900 7.300 6.895 7.080 376,067 +0.07(+1.00%)
Feb 23, 2022 7.110 7.120 7.000 7.010 370,622 -0.12(-1.68%)
Feb 22, 2022 7.060 7.130 7.038 7.130 448,056 -0.37(-4.93%)
Feb 18, 2022 7.500 0 -0.23(-2.98%)
Feb 17, 2022 7.720 7.770 7.680 7.730 232,003 -0.16(-2.03%)
Feb 16, 2022 7.910 7.950 7.825 7.890 116,278 +0.28(+3.68%)
Feb 15, 2022 7.560 7.720 7.530 7.610 221,018 +0.23(+3.06%)
Feb 14, 2022 7.530 7.530 7.310 7.384 242,103 -0.30(-3.85%)
Feb 11, 2022 7.850 7.960 7.650 7.680 72,959 -0.22(-2.78%)
Feb 10, 2022 7.960 8.080 7.900 7.900 72,099 -0.15(-1.86%)
Feb 09, 2022 8.080 8.100 8.020 8.050 149,857 +0.05(+0.63%)
Feb 08, 2022 7.940 8.010 7.940 8.000 115,542 +0.02(+0.25%)
Feb 07, 2022 7.950 7.990 7.940 7.980 161,307 +0.07(+0.82%)
Feb 04, 2022 7.930 7.950 7.810 7.915 36,946 +0.04(+0.44%)
Feb 03, 2022 7.885 7.930 7.825 7.880 46,384 +0.05(+0.64%)
Feb 02, 2022 7.790 7.840 7.790 7.830 40,906 +0.13(+1.69%)
Feb 01, 2022 7.700 7.740 7.670 7.700 91,656 +0.02(+0.26%)
Jan 31, 2022 7.570 7.690 7.570 7.680 622,390 +0.19(+2.54%)
Jan 28, 2022 7.415 7.550 7.390 7.490 132,792 +0.14(+1.90%)
Jan 27, 2022 7.390 7.480 7.310 7.350 91,573 -0.16(-2.13%)
Jan 26, 2022 7.645 7.670 7.420 7.510 110,904 -0.19(-2.47%)
Jan 25, 2022 7.550 7.780 7.550 7.700 103,354 -0.07(-0.90%)
Jan 24, 2022 7.750 7.770 7.590 7.770 106,453 -0.08(-1.02%)
Jan 21, 2022 7.920 7.950 7.810 7.850 117,427 +0.06(+0.77%)
Jan 20, 2022 8.010 8.080 7.790 7.790 66,765 -0.18(-2.26%)
Jan 19, 2022 7.940 8.000 7.910 7.970 96,901 +0.07(+0.89%)
Jan 18, 2022 7.910 8.100 7.867 7.900 220,305 -0.17(-2.11%)
Jan 14, 2022 8.070 0 -0.21(-2.54%)
Jan 13, 2022 8.490 8.490 8.270 8.280 142,729 -0.16(-1.90%)
Jan 12, 2022 8.425 8.500 8.410 8.440 34,495 +0.18(+2.18%)
Jan 11, 2022 8.170 8.270 8.140 8.260 63,841 +0.19(+2.35%)
Jan 10, 2022 8.050 8.220 8.030 8.070 207,871 -0.12(-1.53%)
Jan 07, 2022 8.100 8.230 8.080 8.195 49,789 +0.21(+2.69%)
Jan 06, 2022 7.960 8.120 7.940 7.980 594,773 -0.02(-0.25%)
Jan 05, 2022 8.100 8.100 7.970 8.000 102,756 +0.01(+0.13%)
Jan 04, 2022 7.880 8.020 7.880 7.990 104,488 +0.12(+1.52%)
Jan 03, 2022 8.000 8.000 7.840 7.870 44,655 -0.03(-0.44%)
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%)
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.