SWRAY | Swire Pac Sp ADR-A | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Swire Pac Sp ADR-A (SWRAY)

OTC

$14.47-$0.02 (-0.17%)

Price as of Nov 12, 2026

N/A
Market Cap
66.56%
1-Year Change
Conglomerates
Industry

1 Month
+10.71%

Low Price$12.94

High Price$14.54
3 Months
+11.27%

Low Price$12.60

High Price$14.54
1 Year
+66.56%

Low Price$7.69

High Price$14.54

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	14.64	14.66	14.43	14.47	-0.17%	11,512
11/11/2026	13.99	14.53	13.99	14.50	+0.96%	24,877
11/10/2026	14.44	14.44	14.32	14.36	-1.27%	18,522
11/09/2026	13.97	14.75	13.97	14.54	+1.62%	21,917
11/06/2026	13.94	14.41	13.94	14.31	+2.65%	28,861
11/05/2026	13.82	14.34	13.82	13.94	-1.45%	32,806
11/04/2026	13.90	14.17	13.90	14.15	+3.93%	24,762
11/03/2026	13.16	13.71	13.16	13.61	-0.55%	34,555
11/02/2026	13.42	13.74	13.42	13.69	+0.63%	41,011
10/30/2026	13.60	13.62	13.52	13.60	+1.42%	15,089
10/29/2026	13.41	13.49	13.41	13.41	-1.03%	13,587
10/28/2026	13.90	13.90	13.38	13.55	-0.73%	18,475
10/27/2026	13.62	13.73	13.61	13.65	+0.96%	15,227
10/26/2026	13.18	13.59	13.18	13.52	+2.58%	43,633
10/23/2026	13.18	13.24	13.16	13.18	+0.08%	14,144
10/22/2026	13.18	13.21	13.15	13.17	-2.73%	19,484
10/21/2026	13.52	13.54	13.36	13.54	+1.80%	44,475
10/20/2026	13.81	13.81	13.24	13.30	-0.15%	31,000
10/19/2026	13.90	13.90	13.19	13.32	-0.89%	38,575
10/16/2026	13.61	13.89	13.44	13.44	+1.97%	20,130
10/15/2026	13.02	13.46	13.02	13.18	+1.85%	28,961
10/14/2026	12.80	13.06	12.80	12.94	-2.71%	44,034
10/13/2026	13.82	13.82	13.25	13.30	+1.76%	20,995
10/12/2026	13.06	13.34	12.90	13.07	-0.23%	49,384
10/09/2026	13.07	13.12	13.04	13.10	+2.02%	17,142
10/08/2026	12.82	12.90	12.73	12.84	-0.28%	27,088
10/07/2026	12.88	12.92	12.85	12.88	+0.28%	26,845
10/06/2026	12.74	13.01	12.74	12.84	-0.16%	25,478
10/05/2026	12.85	12.93	12.83	12.86	-0.12%	23,398
10/02/2026	13.40	13.40	12.41	12.88	-1.42%	18,620
10/01/2026	13.28	13.49	12.98	13.06	0.00%	45,659
09/30/2026	13.11	13.13	13.06	13.06	-0.85%	40,455
09/29/2026	12.65	13.20	12.65	13.17	-0.22%	19,533
09/28/2026	13.14	13.25	13.09	13.20	+1.23%	23,016
09/25/2026	13.09	13.09	13.02	13.04	-1.36%	19,471
09/24/2026	13.01	13.74	13.01	13.22	+0.99%	32,905
09/23/2026	13.09	13.55	13.08	13.09	-0.15%	37,579
09/22/2026	13.00	13.20	12.91	13.11	+0.61%	21,591
09/21/2026	13.06	13.06	12.97	13.03	+2.04%	16,765
09/18/2026	12.70	12.77	12.68	12.77	+0.31%	21,447
09/17/2026	12.71	12.75	12.69	12.73	+1.03%	31,238
09/16/2026	12.97	12.97	12.57	12.60	-2.78%	37,650
09/15/2026	12.95	12.98	12.91	12.96	-3.07%	62,982
09/14/2026	13.59	13.59	13.15	13.37	+0.30%	16,388
09/11/2026	13.33	13.38	13.28	13.33	-1.91%	14,088
09/10/2026	13.60	13.60	13.57	13.59	+1.96%	16,178
09/10/2026	$0.19 Dividend
09/09/2026	13.65	13.70	13.33	13.33	-1.99%	22,102
09/08/2026	14.08	14.08	13.54	13.60	+1.21%	19,984
09/04/2026	13.80	13.80	13.37	13.44	+1.49%	8,107
09/03/2026	13.06	13.51	13.06	13.24	-0.67%	13,977
09/02/2026	13.33	13.39	13.33	13.33	+0.14%	11,547
09/01/2026	13.02	13.45	13.02	13.31	-0.36%	11,472
08/31/2026	13.40	13.43	13.32	13.36	+0.93%	31,435
08/28/2026	13.23	13.25	13.20	13.24	-0.23%	6,458
08/27/2026	13.24	13.28	13.23	13.27	+0.57%	8,422
08/26/2026	13.15	13.19	13.14	13.19	-0.59%	13,795
08/25/2026	13.48	13.48	13.27	13.27	+0.60%	8,730
08/24/2026	13.20	13.22	13.16	13.19	-0.34%	6,322
08/21/2026	13.30	13.30	13.22	13.24	+1.02%	12,003
08/20/2026	13.08	13.14	13.08	13.10	+1.06%	12,187
08/19/2026	12.94	12.97	12.92	12.96	-0.15%	13,408
08/18/2026	13.05	13.05	12.97	12.98	+0.30%	10,895
08/17/2026	12.93	12.95	12.91	12.94	+0.51%	7,504
08/14/2026	12.86	12.93	12.83	12.88	-1.18%	13,990
08/13/2026	13.57	13.57	13.03	13.03	+0.23%	43,936
08/12/2026	13.38	13.38	12.94	13.00	-1.28%	10,925
08/11/2026	13.41	13.41	13.17	13.17	+0.72%	47,066
08/10/2026	13.02	13.31	13.00	13.08	+4.08%	9,848
08/07/2026	12.49	12.65	12.49	12.57	+2.45%	15,261
08/06/2026	11.67	12.36	11.67	12.26	+1.44%	29,087
08/05/2026	11.92	12.53	11.92	12.09	-2.36%	9,215
08/04/2026	12.41	12.46	12.38	12.38	-0.55%	23,562
08/03/2026	12.36	12.48	12.36	12.45	-1.17%	24,841
07/31/2026	12.52	12.62	12.52	12.60	+0.13%	6,066
07/30/2026	12.52	12.77	12.51	12.58	+1.38%	38,905
07/29/2026	12.37	12.66	12.36	12.41	+0.88%	14,391
07/28/2026	12.26	12.32	12.26	12.30	+3.26%	43,437
07/27/2026	11.97	12.03	11.92	11.92	-0.20%	113,594
07/24/2026	11.90	11.94	11.90	11.94	+1.76%	14,356
07/23/2026	11.74	11.74	11.68	11.73	+2.94%	17,469
07/22/2026	11.53	11.69	11.40	11.40	+2.12%	14,302
07/21/2026	11.11	11.16	11.11	11.16	-0.44%	15,723
07/20/2026	11.25	11.45	11.12	11.21	-0.96%	22,209
07/17/2026	11.38	11.38	11.08	11.32	+2.68%	14,173
07/16/2026	11.16	11.17	11.02	11.02	-1.15%	23,993
07/15/2026	11.31	11.34	11.09	11.15	+1.07%	36,559
07/14/2026	11.01	11.06	10.98	11.03	+0.36%	44,611
07/13/2026	11.00	11.07	10.99	10.99	-0.54%	29,210
07/10/2026	11.25	11.42	11.02	11.05	+5.26%	30,557
07/09/2026	10.64	10.64	10.45	10.50	0.00%	41,772
07/08/2026	10.48	10.55	10.48	10.50	+0.76%	44,072
07/07/2026	10.25	10.44	10.24	10.42	-0.47%	69,439
07/06/2026	10.45	10.54	10.42	10.47	+1.82%	64,949
07/02/2026	10.25	10.29	10.25	10.28	-0.76%	48,081
07/01/2026	10.33	10.38	10.30	10.36	+0.38%	25,024
06/30/2026	10.22	10.32	10.22	10.32	-1.87%	18,014
06/29/2026	10.47	10.58	10.10	10.52	-0.09%	83,100
06/26/2026	10.50	10.54	10.33	10.53	-0.09%	50,502
06/25/2026	10.54	10.57	10.48	10.54	+2.79%	32,978