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 (%)
May 31, 2017 16.69 16.69 16.69 0 -0.22(-1.30%)
May 30, 2017 16.87 16.91 16.87 16.91 318 +0.24(+1.44%)
May 22, 2017 16.67 16.67 16.67 0 +0.03(+0.16%)
May 19, 2017 16.64 16.64 16.64 16.64 384 -0.15(-0.87%)
May 18, 2017 16.79 16.79 16.79 16.79 262 +0.06(+0.36%)
May 17, 2017 16.73 16.73 16.73 16.73 1,869 -0.15(-0.89%)
May 16, 2017 16.88 16.88 16.88 16.88 1,054 +0.06(+0.36%)
May 15, 2017 16.82 16.82 16.82 16.82 168 +0.11(+0.66%)
May 12, 2017 16.44 16.71 16.44 16.71 753 +0.15(+0.91%)
May 11, 2017 16.64 16.68 16.56 16.56 3,386 -0.08(-0.48%)
May 10, 2017 16.64 16.64 16.64 16.64 152 -0.01(-0.06%)
May 09, 2017 16.76 16.76 16.65 16.65 1,455 +0.98(+6.25%)
May 04, 2017 15.67 15.67 15.67 77 -0.98(-5.89%)
May 03, 2017 16.65 16.65 16.65 16.65 217 -0.17(-1.01%)
Apr 27, 2017 16.82 16.82 16.82 0 -0.01(-0.06%)
Apr 26, 2017 16.75 16.83 16.75 16.83 253 +0.10(+0.60%)
Apr 25, 2017 16.52 16.73 16.52 16.73 4,294 +0.11(+0.66%)
Apr 24, 2017 16.62 16.62 16.62 16.62 265 +0.35(+2.15%)
Apr 21, 2017 16.27 16.27 16.27 16.27 301 -0.01(-0.06%)
Apr 20, 2017 16.28 16.28 16.28 16.28 424 -0.02(-0.12%)
Apr 18, 2017 16.30 16.30 16.30 45 -0.49(-2.92%)
Apr 17, 2017 16.79 16.79 16.79 16.79 149 +0.68(+4.22%)
Apr 11, 2017 16.11 16.11 16.11 152 +0.00(+0.00%)
Apr 10, 2017 16.11 16.11 16.11 16.11 1,916 +0.08(+0.47%)
Apr 06, 2017 16.03 16.03 16.03 42 +0.08(+0.53%)
Apr 05, 2017 16.03 16.04 15.95 15.95 2,076 -0.18(-1.12%)
Apr 03, 2017 16.13 16.13 16.13 0 -0.17(-1.04%)
Mar 31, 2017 16.30 16.30 16.30 16.30 129 -0.16(-0.97%)
Mar 29, 2017 16.46 16.46 16.46 0 +0.21(+1.30%)
Mar 22, 2017 16.25 16.25 16.25 60 -0.21(-1.29%)
Mar 20, 2017 16.46 16.46 16.46 0 +0.07(+0.43%)
Mar 17, 2017 16.39 16.39 16.39 16.39 320 +0.20(+1.23%)
Mar 16, 2017 16.19 16.19 16.19 16.19 206 +0.24(+1.51%)
Mar 14, 2017 15.95 15.95 15.95 0 +0.09(+0.60%)
Mar 10, 2017 15.86 15.86 15.86 0 +0.19(+1.18%)
Mar 08, 2017 15.67 15.67 15.67 0 -0.10(-0.63%)
Mar 07, 2017 15.67 15.77 15.67 15.77 5,206 +0.26(+1.68%)
Mar 06, 2017 15.50 15.60 15.50 15.51 733 -0.15(-0.96%)
Mar 02, 2017 15.66 15.66 15.66 0 -0.14(-0.89%)
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.