SSREY | Swiss Re Sp ADR | Historical Data

S&P 500$7,663.43
-1.21%
2m
DOW 30$52,867.98
+0.02%
2m
NASDAQ 100$28,958.69
-2.90%
2m
Russell 2000$276.48
+0.25%
2m
Russell 1000$422.30
+0.59%
2m
S&P 400$3,636.94
-0.79%
2m
S&P 600$1,686.53
+0.65%
2m

Swiss Re Sp ADR (SSREY)

OTC

$47.20+$0.16 (+0.35%)

Price as of Oct 22, 2026

N/A
Market Cap
4.13%
1-Year Change
Insurance - Reinsurance
Industry

1 Month
+8.81%

Low Price$41.38

High Price$47.20
3 Months
+14.21%

Low Price$41.19

High Price$47.20
1 Year
+4.13%

Low Price$36.02

High Price$46.03

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/22/2026	46.47	47.20	46.43	47.20	+1.94%	29,470
10/21/2026	46.21	46.30	46.12	46.30	+0.35%	26,603
10/20/2026	46.24	46.42	45.90	46.14	+1.77%	44,187
10/19/2026	45.24	45.52	43.75	45.34	-0.31%	125,363
10/16/2026	45.47	45.85	45.33	45.48	+0.35%	173,471
10/15/2026	45.23	45.39	45.07	45.32	+2.58%	186,598
10/14/2026	43.67	44.18	43.49	44.18	-0.09%	36,224
10/13/2026	44.16	44.35	43.94	44.22	+1.73%	74,729
10/12/2026	43.67	43.76	43.41	43.47	+0.02%	52,774
10/09/2026	43.29	43.51	43.29	43.46	+0.65%	58,676
10/08/2026	43.07	43.26	42.61	43.18	-0.14%	67,816
10/07/2026	43.07	43.36	43.01	43.24	+0.72%	65,223
10/06/2026	42.62	43.35	42.60	42.93	+0.63%	83,377
10/05/2026	42.44	42.68	42.30	42.66	-0.21%	98,641
10/02/2026	42.60	42.83	42.47	42.75	+1.88%	94,549
10/01/2026	41.40	42.10	41.37	41.96	+1.40%	82,100
09/30/2026	41.73	41.81	41.31	41.38	-2.41%	79,850
09/29/2026	42.35	42.49	42.09	42.40	-1.65%	54,588
09/28/2026	42.73	43.26	42.71	43.11	+0.51%	148,657
09/25/2026	42.70	42.94	42.64	42.89	-0.02%	151,314
09/24/2026	42.78	43.11	42.69	42.90	+1.49%	120,810
09/23/2026	42.46	42.56	42.24	42.27	-0.35%	47,867
09/22/2026	42.44	42.44	42.14	42.42	-0.31%	25,807
09/21/2026	42.41	42.78	42.37	42.55	+0.69%	34,076
09/18/2026	42.03	42.33	41.92	42.26	-0.17%	29,062
09/17/2026	42.58	42.59	42.25	42.33	+0.12%	26,143
09/16/2026	42.46	42.73	42.09	42.28	-1.27%	17,186
09/15/2026	42.85	42.88	42.47	42.83	+0.88%	64,982
09/14/2026	42.46	42.61	42.29	42.45	+1.05%	49,736
09/11/2026	42.24	42.24	41.90	42.01	+0.92%	31,060
09/10/2026	42.21	42.25	41.55	41.63	+0.35%	23,895
09/09/2026	41.63	41.63	41.36	41.48	-0.62%	38,447
09/08/2026	42.13	42.18	41.74	41.74	-5.21%	77,627
09/04/2026	44.23	44.26	44.01	44.03	-1.07%	12,303
09/03/2026	44.34	44.57	44.24	44.51	+1.51%	29,150
09/02/2026	43.50	43.87	43.50	43.85	+0.76%	27,273
09/01/2026	43.68	43.87	43.44	43.52	+0.37%	21,292
08/31/2026	43.67	43.67	43.33	43.36	-0.53%	25,508
08/28/2026	43.79	43.91	43.51	43.59	+0.25%	11,926
08/27/2026	43.83	43.83	43.31	43.48	-0.57%	12,924
08/26/2026	43.80	43.80	43.59	43.73	-0.23%	18,056
08/25/2026	43.50	43.83	43.50	43.83	+0.48%	12,445
08/24/2026	43.16	43.70	43.16	43.62	+0.53%	15,904
08/21/2026	43.52	43.54	43.35	43.39	+0.77%	25,863
08/20/2026	42.88	43.23	42.83	43.06	-1.64%	26,192
08/19/2026	43.37	43.79	43.37	43.78	+0.76%	23,743
08/18/2026	43.40	43.66	43.40	43.45	+0.50%	21,604
08/17/2026	43.29	43.43	43.21	43.23	+0.78%	20,801
08/14/2026	43.00	43.00	42.77	42.90	+1.06%	10,840
08/13/2026	42.51	42.57	42.33	42.45	+0.81%	14,871
08/12/2026	42.09	42.27	42.02	42.11	-0.01%	35,023
08/11/2026	42.15	42.31	42.00	42.12	-1.04%	20,970
08/10/2026	42.71	42.73	42.37	42.56	-0.72%	25,629
08/07/2026	42.44	42.91	42.28	42.87	+1.61%	18,750
08/06/2026	42.33	42.34	42.10	42.19	+0.17%	11,873
08/05/2026	42.34	42.46	41.90	42.12	+0.65%	20,885
08/04/2026	41.65	41.96	41.60	41.85	-0.13%	67,831
08/03/2026	41.95	42.07	41.61	41.91	+0.06%	22,035
07/31/2026	41.45	41.91	41.38	41.88	+0.13%	26,816
07/30/2026	41.91	41.95	41.47	41.82	+1.22%	16,748
07/29/2026	41.19	41.53	41.13	41.32	-0.72%	16,894
07/28/2026	41.28	41.71	41.28	41.62	-0.31%	33,541
07/27/2026	41.49	41.86	41.46	41.75	+1.36%	36,645
07/24/2026	40.78	41.21	40.78	41.19	+1.78%	35,807
07/23/2026	40.32	40.51	40.19	40.47	+0.32%	26,685
07/22/2026	41.20	41.20	40.26	40.34	-0.49%	29,795
07/21/2026	40.74	40.84	40.36	40.54	-2.74%	38,484
07/20/2026	41.60	41.91	41.55	41.68	-2.59%	49,535
07/17/2026	42.66	42.94	42.63	42.79	+2.05%	26,007
07/16/2026	41.75	41.96	41.75	41.93	+0.67%	22,714
07/15/2026	41.55	41.76	41.27	41.65	-0.45%	42,745
07/14/2026	41.79	42.30	41.77	41.84	+1.21%	55,975
07/13/2026	41.29	41.48	41.15	41.34	+0.66%	50,181
07/10/2026	41.19	41.19	41.02	41.07	+1.21%	34,852
07/09/2026	40.87	40.88	40.58	40.58	-1.48%	46,485
07/08/2026	41.16	41.22	40.86	41.19	+0.49%	125,331
07/07/2026	40.94	41.22	40.94	40.99	+0.56%	74,347
07/06/2026	40.42	40.79	40.13	40.76	+0.44%	38,298
07/02/2026	40.47	40.66	40.24	40.58	+1.68%	36,724
07/01/2026	39.48	40.13	39.48	39.91	+0.45%	28,131
06/30/2026	39.90	40.08	39.56	39.73	-0.80%	63,628
06/29/2026	39.62	40.05	39.51	40.05	+1.73%	67,269
06/26/2026	39.37	39.51	39.19	39.37	+0.97%	35,740
06/25/2026	39.01	39.27	38.92	38.99	0.00%	35,014
06/24/2026	38.87	39.02	38.75	38.99	+1.14%	40,523
06/23/2026	38.19	38.58	38.19	38.55	+0.47%	89,608
06/22/2026	38.20	38.51	38.20	38.37	+1.56%	97,727
06/18/2026	37.80	38.01	37.75	37.78	-0.13%	51,546
06/17/2026	38.02	38.33	37.81	37.83	-1.61%	47,365
06/16/2026	38.39	38.68	38.38	38.45	+1.02%	76,098
06/15/2026	38.20	38.49	38.06	38.06	+0.29%	77,000
06/12/2026	37.98	38.00	37.71	37.95	-0.94%	72,389
06/11/2026	37.86	38.35	37.49	38.31	+2.35%	91,593
06/10/2026	37.42	37.74	37.40	37.43	+1.22%	56,603
06/09/2026	37.24	37.32	36.51	36.98	+0.43%	158,270
06/08/2026	37.02	37.06	36.79	36.82	-0.08%	116,683
06/05/2026	37.14	37.31	36.84	36.85	+0.33%	89,127
06/04/2026	37.09	37.25	36.71	36.73	+1.97%	95,570
06/03/2026	36.20	36.43	36.01	36.02	-0.44%	86,843
06/02/2026	36.44	36.55	36.13	36.18	-2.03%	129,648