Swedish Match ADR (OP: SWMAY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 28, 2016 | 16.00 | 16.00 | 16.00 | 0 | -1.07(-6.27%) | |
| Apr 27, 2016 | 17.12 | 17.12 | 17.07 | 17.07 | 1,400 | -0.13(-0.76%) |
| Apr 26, 2016 | 17.20 | 17.20 | 17.20 | 17.20 | 600 | +0.41(+2.44%) |
| Apr 22, 2016 | 16.79 | 16.79 | 16.79 | 0 | -0.21(-1.24%) | |
| Apr 21, 2016 | 17.00 | 17.00 | 17.00 | 17.00 | 150 | -0.55(-3.13%) |
| Apr 20, 2016 | 17.49 | 17.55 | 17.49 | 17.55 | 708 | +0.17(+0.98%) |
| Apr 15, 2016 | 17.38 | 17.38 | 17.38 | 0 | -0.05(-0.29%) | |
| Apr 14, 2016 | 17.43 | 17.43 | 17.43 | 17.43 | 157 | +0.08(+0.46%) |
| Apr 13, 2016 | 17.54 | 17.54 | 17.35 | 17.35 | 1,817 | -0.13(-0.74%) |
| Apr 12, 2016 | 17.48 | 17.48 | 17.48 | 17.48 | 321 | -0.05(-0.29%) |
| Apr 11, 2016 | 17.53 | 17.53 | 17.53 | 17.53 | 360 | +0.35(+2.04%) |
| Apr 05, 2016 | 17.18 | 17.18 | 17.18 | 0 | +0.27(+1.60%) | |
| Apr 01, 2016 | 16.91 | 16.91 | 16.91 | 0 | -0.05(-0.28%) | |
| Mar 31, 2016 | 16.99 | 16.99 | 16.96 | 16.96 | 1,700 | -0.14(-0.83%) |
| Mar 30, 2016 | 17.00 | 17.10 | 17.00 | 17.10 | 500 | +0.61(+3.70%) |
| Mar 29, 2016 | 16.49 | 16.49 | 16.49 | 16.49 | 3,823 | +0.00(+0.00%) |
| Mar 28, 2016 | 16.49 | 16.49 | 16.49 | 16.49 | 1,365 | +0.01(+0.06%) |
| Mar 24, 2016 | 16.48 | 16.48 | 16.48 | 0 | -0.16(-0.96%) | |
| Mar 21, 2016 | 16.64 | 16.64 | 16.64 | 0 | -0.29(-1.71%) | |
| Mar 17, 2016 | 16.93 | 16.93 | 16.93 | 0 | +0.55(+3.36%) | |
| Mar 15, 2016 | 16.38 | 16.38 | 16.38 | 0 | -0.13(-0.79%) | |
| Mar 11, 2016 | 16.51 | 16.51 | 16.51 | 1 | +0.48(+2.99%) | |
| Mar 10, 2016 | 16.18 | 16.18 | 16.03 | 16.03 | 1,337 | +0.23(+1.46%) |
| Mar 02, 2016 | 15.80 | 15.80 | 15.80 | 0 | -0.44(-2.71%) | |
| Mar 01, 2016 | 16.24 | 16.24 | 16.24 | 16.24 | 2,000 | +0.35(+2.20%) |
| Feb 29, 2016 | 15.98 | 15.98 | 15.89 | 15.89 | 1,013 | -0.20(-1.24%) |
| Feb 26, 2016 | 15.93 | 16.09 | 15.93 | 16.09 | 18,918 | -0.30(-1.83%) |
| Feb 25, 2016 | 16.39 | 16.39 | 16.39 | 16.39 | 663 | +0.24(+1.49%) |
| Feb 23, 2016 | 16.15 | 16.15 | 16.15 | 0 | -0.79(-4.66%) | |
| Feb 18, 2016 | 16.94 | 16.94 | 16.94 | 0 | +0.14(+0.83%) | |
| Feb 05, 2016 | 16.80 | 16.80 | 16.80 | 0 | -0.65(-3.72%) |
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.
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.