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 (%)
Mar 31, 2022 7.530 7.585 7.460 7.460 207,908 -0.34(-4.36%)
Mar 30, 2022 7.760 7.850 7.730 7.800 46,921 +0.03(+0.39%)
Mar 29, 2022 7.750 7.790 7.700 7.770 471,977 +0.02(+0.26%)
Mar 28, 2022 7.690 7.750 7.680 7.750 214,693 +0.07(+0.91%)
Mar 25, 2022 7.620 7.680 7.595 7.680 62,171 -0.01(-0.13%)
Mar 24, 2022 7.640 7.690 7.600 7.690 157,853 +0.14(+1.85%)
Mar 23, 2022 7.490 7.600 7.470 7.550 131,456 +0.08(+1.07%)
Mar 22, 2022 7.480 7.510 7.430 7.470 143,326 +0.19(+2.61%)
Mar 21, 2022 7.430 7.445 7.280 7.280 97,879 -0.26(-3.45%)
Mar 18, 2022 7.455 7.550 7.450 7.540 130,840 +0.09(+1.21%)
Mar 17, 2022 7.380 7.500 7.370 7.450 113,818 +0.12(+1.64%)
Mar 16, 2022 7.330 7.370 7.208 7.330 95,844 +0.08(+1.10%)
Mar 15, 2022 7.100 7.270 7.050 7.250 326,653 +0.00(+0.00%)
Mar 14, 2022 7.425 7.540 7.200 7.250 224,148 -0.08(-1.09%)
Mar 11, 2022 7.340 7.550 7.290 7.330 66,991 +0.03(+0.34%)
Mar 10, 2022 7.230 7.350 7.210 7.305 203,832 +0.10(+1.46%)
Mar 09, 2022 7.070 7.250 7.055 7.200 236,613 +0.16(+2.27%)
Mar 08, 2022 6.995 7.170 6.950 7.040 319,175 +0.03(+0.43%)
Mar 07, 2022 7.140 7.160 6.960 7.010 230,965 -0.18(-2.50%)
Mar 04, 2022 7.170 7.260 7.160 7.190 143,947 -0.15(-2.04%)
Mar 03, 2022 7.460 7.480 7.320 7.340 327,724 -0.12(-1.61%)
Mar 02, 2022 7.370 7.550 7.370 7.460 98,226 +0.16(+2.19%)
Mar 01, 2022 7.430 7.575 7.270 7.300 262,367 +0.06(+0.83%)
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%)
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.