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 26, 2011 17.60 17.60 17.60 0 +0.01(+0.06%)
May 24, 2011 17.59 17.59 17.59 17.59 100 +0.09(+0.51%)
May 23, 2011 17.50 17.50 17.50 17.50 500 +0.37(+2.16%)
May 17, 2011 17.13 17.13 17.13 17.13 0 -0.76(-4.25%)
Apr 28, 2011 17.89 17.89 17.89 0 +0.22(+1.25%)
Apr 20, 2011 17.67 17.67 17.67 0 +0.22(+1.26%)
Apr 19, 2011 17.45 17.45 17.45 17.45 400 +0.47(+2.77%)
Apr 18, 2011 16.98 16.98 16.98 16.98 100 -0.21(-1.22%)
Apr 13, 2011 17.19 17.19 17.19 17.19 0 +0.40(+2.38%)
Apr 12, 2011 16.79 16.79 16.79 16.79 500 -0.23(-1.35%)
Apr 11, 2011 17.02 17.02 17.02 17.02 100 +0.26(+1.55%)
Apr 07, 2011 16.76 16.76 16.76 16.76 0 +0.44(+2.70%)
Mar 28, 2011 16.32 16.32 16.32 0 +0.15(+0.93%)
Mar 25, 2011 16.17 16.17 16.17 16.17 1,200 -0.50(-3.00%)
Mar 24, 2011 16.43 16.67 16.43 16.67 2,400 +0.62(+3.86%)
Mar 23, 2011 16.05 16.05 16.05 16.05 1,000 +0.65(+4.22%)
Mar 17, 2011 15.40 15.40 15.40 0 +0.01(+0.06%)
Mar 16, 2011 15.39 15.39 15.39 15.39 100 +0.00(+0.00%)
Mar 15, 2011 15.39 15.39 15.39 15.39 1,490 -0.77(-4.76%)
Mar 11, 2011 16.16 16.16 16.16 16.16 0 -0.09(-0.55%)
Mar 09, 2011 16.25 16.25 16.25 16.25 0 +0.49(+3.11%)
Mar 07, 2011 15.76 15.76 15.76 15.76 0 +0.84(+5.63%)
Feb 14, 2011 14.92 14.92 14.92 14.92 0 +0.31(+2.12%)
Feb 10, 2011 14.61 14.61 14.61 0 -0.21(-1.42%)
Feb 01, 2011 14.82 14.82 14.82 0 +0.34(+2.35%)
Jan 31, 2011 14.32 14.48 14.32 14.48 1,155 -0.03(-0.21%)
Jan 25, 2011 14.51 14.51 14.51 0 +0.10(+0.69%)
Jan 24, 2011 14.41 14.41 14.41 14.41 100 +0.11(+0.77%)
Jan 07, 2011 14.30 14.30 14.30 0 -0.42(-2.85%)
Jan 03, 2011 14.72 14.72 14.72 0 +0.56(+3.95%)
Dec 13, 2010 14.16 14.16 14.16 14.16 0 +0.00(+0.00%)
Dec 01, 2010 14.16 14.16 14.16 0 +0.38(+2.76%)
Nov 29, 2010 13.78 13.78 13.78 13.78 0 -0.23(-1.64%)
Nov 24, 2010 14.01 14.01 14.01 14.01 0 -0.04(-0.28%)
Nov 18, 2010 14.05 14.05 14.05 14.05 0 -0.37(-2.57%)
Nov 02, 2010 14.42 14.42 14.42 14.42 0 +0.56(+4.04%)
Oct 28, 2010 13.86 13.86 13.86 0 -0.05(-0.36%)
Oct 27, 2010 13.75 13.91 13.75 13.91 800 +0.71(+5.38%)
Oct 01, 2010 13.20 13.20 13.20 0 +1.40(+11.86%)
Sep 07, 2010 11.80 11.80 11.80 0 +0.00(+0.00%)
Aug 18, 2010 11.80 11.80 11.80 0 +0.15(+1.29%)
Aug 12, 2010 11.65 11.65 11.65 0 -0.55(-4.51%)
Aug 04, 2010 12.20 12.20 12.20 0 +0.40(+3.39%)
Jul 30, 2010 11.80 11.80 11.80 0 -0.11(-0.92%)
Jul 20, 2010 11.91 11.91 11.91 0 +0.11(+0.93%)
Jul 19, 2010 11.80 11.80 11.80 11.80 1,200 +1.24(+11.74%)
Jun 08, 2010 10.56 10.56 10.56 0 -0.29(-2.67%)
Jun 03, 2010 10.85 10.85 10.85 0 +0.30(+2.84%)
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.