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
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2021 36.39 36.72 35.99 36.03 50,800 -0.79(-2.13%)
Feb 25, 2021 37.05 37.19 36.68 36.82 19,163 -0.08(-0.22%)
Feb 24, 2021 36.47 36.93 36.46 36.90 74,309 +0.14(+0.37%)
Feb 23, 2021 36.50 36.79 36.40 36.77 64,068 +0.63(+1.76%)
Feb 22, 2021 36.02 36.23 35.95 36.13 30,892 +0.49(+1.37%)
Feb 19, 2021 35.76 35.76 35.52 35.64 24,100 -0.54(-1.49%)
Feb 18, 2021 36.26 36.31 35.99 36.18 32,713 -0.30(-0.82%)
Feb 17, 2021 36.29 36.51 36.14 36.48 36,669 +0.23(+0.63%)
Feb 16, 2021 36.52 36.68 36.15 36.25 34,390 -0.77(-2.09%)
Feb 12, 2021 36.80 37.12 36.74 37.02 32,500 +0.09(+0.26%)
Feb 11, 2021 37.03 37.03 36.73 36.93 17,802 -1.66(-4.29%)
Feb 10, 2021 39.02 39.10 38.54 38.59 27,217 -2.31(-5.66%)
Feb 09, 2021 40.49 40.90 40.49 40.90 28,914 +1.12(+2.82%)
Feb 08, 2021 39.74 39.78 39.66 39.78 35,251 +1.16(+3.00%)
Feb 05, 2021 38.63 38.72 38.53 38.62 18,200 -0.32(-0.82%)
Feb 04, 2021 39.10 39.16 38.74 38.94 16,036 -0.90(-2.26%)
Feb 03, 2021 39.67 39.90 39.54 39.84 14,371 +0.56(+1.43%)
Feb 02, 2021 39.09 39.33 39.07 39.28 14,247 +0.73(+1.89%)
Feb 01, 2021 38.39 38.57 38.37 38.55 22,530 -0.17(-0.44%)
Jan 29, 2021 38.81 38.96 38.50 38.72 13,000 -0.05(-0.13%)
Jan 28, 2021 38.48 38.85 38.48 38.77 21,609 +0.30(+0.78%)
Jan 27, 2021 38.03 38.79 37.92 38.47 23,379 -0.26(-0.67%)
Jan 26, 2021 38.53 38.79 38.50 38.73 25,672 +0.91(+2.41%)
Jan 25, 2021 37.53 37.82 37.50 37.82 23,387 +0.31(+0.83%)
Jan 22, 2021 37.21 37.53 37.18 37.51 25,400 +0.03(+0.08%)
Jan 21, 2021 37.29 37.48 37.25 37.48 15,193 +0.20(+0.54%)
Jan 20, 2021 37.07 37.31 36.89 37.28 38,731 +0.30(+0.81%)
Jan 19, 2021 37.13 37.23 36.92 36.98 22,744 -0.46(-1.23%)
Jan 15, 2021 37.50 37.63 37.36 37.44 44,200 -0.65(-1.71%)
Jan 14, 2021 37.72 38.19 37.72 38.09 18,842 +0.15(+0.40%)
Jan 13, 2021 37.80 38.10 37.74 37.94 11,150 +0.02(+0.04%)
Jan 12, 2021 37.89 37.99 37.79 37.92 10,865 -0.09(-0.22%)
Jan 11, 2021 37.91 38.05 37.80 38.01 14,589 -0.90(-2.31%)
Jan 08, 2021 38.98 39.01 38.70 38.91 12,500 -0.31(-0.79%)
Jan 07, 2021 39.08 39.22 38.92 39.22 22,099 +0.06(+0.17%)
Jan 06, 2021 39.00 39.28 38.69 39.16 18,847 +0.34(+0.86%)
Jan 05, 2021 38.75 38.93 38.63 38.82 11,361 -0.46(-1.17%)
Jan 04, 2021 39.61 39.65 39.10 39.28 93,360 +0.64(+1.66%)
Dec 31, 2020 38.64 38.64 38.64 11,753 -0.12(-0.31%)
Dec 30, 2020 39.07 39.09 38.76 38.76 11,753 -0.53(-1.35%)
Dec 29, 2020 39.34 39.40 39.22 39.29 10,292 +0.66(+1.71%)
Dec 28, 2020 38.75 38.75 38.63 38.63 11,929 +0.09(+0.22%)
Dec 24, 2020 38.59 38.62 38.48 38.54 5,600 +0.07(+0.19%)
Dec 23, 2020 38.48 38.48 38.21 38.47 12,703 +0.20(+0.51%)
Dec 22, 2020 38.34 38.44 38.17 38.27 13,817 +0.09(+0.25%)
Dec 21, 2020 38.05 38.24 37.76 38.18 25,736 -0.44(-1.14%)
Dec 18, 2020 38.30 38.62 38.27 38.62 39,900 +0.00(+0.00%)
Dec 17, 2020 38.59 38.84 38.59 38.62 22,719 +0.03(+0.08%)
Dec 16, 2020 38.56 38.64 38.34 38.59 15,376 +0.60(+1.58%)
Dec 15, 2020 38.20 38.26 37.84 37.99 28,712 -0.49(-1.29%)
Dec 14, 2020 38.88 38.98 38.48 38.48 15,539 -0.23(-0.58%)
Dec 11, 2020 38.52 38.71 38.43 38.71 13,000 +0.26(+0.69%)
Dec 10, 2020 38.73 38.75 38.33 38.45 14,525 -0.09(-0.23%)
Dec 09, 2020 38.59 38.59 38.41 38.53 18,509 -0.45(-1.15%)
Dec 08, 2020 38.65 39.03 38.63 38.98 17,702 -0.49(-1.25%)
Dec 07, 2020 39.72 39.88 39.48 39.48 45,253 +0.08(+0.20%)
Dec 04, 2020 39.34 39.45 39.05 39.40 23,300 +0.40(+1.03%)
Dec 03, 2020 39.00 39.15 38.99 39.00 10,390 +0.04(+0.10%)
Dec 02, 2020 38.83 39.20 38.73 38.96 7,409 -0.80(-2.02%)
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.