SWATCH GROUP AG UNSP/ADR Historical Stock Prices

SWGAY 
$21.135
*  
-0.035
-0.17 %
Get SWGAY Alerts
*Delayed - data as of Jul. 30, 2015  -  Find a broker to begin trading SWGAY now


Community Rating:
View:    SWGAY Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 30-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  21.20  21.01  21.135 31,166
07/30/2015 21.07 21.2 21.01 21.135 31,166
07/29/2015 21.116 21.31 21.056 21.17 47,100
07/28/2015 21.12 21.31 20.95 21.3 53,995
07/27/2015 21.18 21.22 21.05 21.06 35,421
07/24/2015 21.45 21.45 21.193 21.28 112,061
07/23/2015 21.412 21.51 21.33 21.47 224,235
07/22/2015 20.97 21.17 20.97 21.14 44,625
07/21/2015 21.31 21.41 21.19 21.34 50,610
07/20/2015 21.4975 21.4975 21.38 21.425 92,564
07/17/2015 21.53 21.67 21.48 21.62 41,949
07/16/2015 21.21 21.34 21.15 21.25 52,516
07/15/2015 20.29 20.33 20.18 20.24 44,329
07/14/2015 20.455 20.61 20.44 20.6 35,183
07/13/2015 20.31 20.31 20.21 20.29 50,782
07/10/2015 20.27 20.27 19.87 20.04 47,842
07/09/2015 19.29 19.445 19.22 19.22 49,786
07/08/2015 18.933 18.933 18.76 18.91 51,454
07/07/2015 19.044 19.13 18.64 18.99 49,161
07/06/2015 19.38 19.44 19.21 19.38 32,496
07/02/2015 19.58 19.62 19.48 19.59 406,872
07/01/2015 19.55 19.55 19.26 19.375 42,671
06/30/2015 19.846 19.89 19.31 19.4205 39,719
06/29/2015 20.04 20.13 19.9 19.9 27,488
06/26/2015 20.22 20.255 20.1 20.185 24,013
06/25/2015 20.36 20.37 20.16 20.16 40,773
06/24/2015 20.36 20.46 20.32 20.38 50,713
06/23/2015 20.05 20.29 20.05 20.26 35,327
06/22/2015 20.03 20.22 20 20.02 43,555
06/19/2015 19.82 19.93 19.75 19.9 22,903
06/18/2015 19.83 19.95 19.74 19.82 36,264
06/17/2015 19.92 19.92 19.65 19.825 47,783
06/16/2015 19.92 20.01 19.75 19.89 77,168
06/15/2015 19.53 19.93 19.53 19.92 992,469
06/12/2015 20.188 20.2 20.04 20.1 14,702
06/11/2015 19.96 20.14 19.9 20.08 17,426
06/10/2015 20.2 20.41 20.17 20.32 24,724
06/09/2015 19.77 19.808 19.615 19.64 46,647
06/08/2015 19.53 19.558 19.38 19.42 24,547
06/05/2015 19.39 19.61 19.35 19.6 37,726
06/04/2015 19.85 19.91 19.61 19.64 36,592
06/03/2015 19.87 20.03 19.84 19.895 52,620
06/02/2015 19.622 19.76 19.52 19.57 81,818
06/01/2015 19.47 19.49 19.2 19.4 80,716
05/29/2015 20 20 19.4 19.6 51,142
05/28/2015 20.01 20.08 19.87 20.01 48,958
05/27/2015 19.976 19.98 19.6 19.95 134,767
05/26/2015 20.186 20.3 20.05 20.2 46,162
05/22/2015 20.9 20.91 20.69 20.78 41,676
05/21/2015 21.56 21.59 21.51 21.59 21,937
05/20/2015 21.317 21.45 21.24 21.4 44,072
05/19/2015 21.48 21.53 21.33 21.4 20,182
05/18/2015 21.59 21.59 21.47 21.52 28,196
05/15/2015 20.93 21.12 20.83 21.12 27,469
05/14/2015 21.295 21.5 21.295 21.5 15,855
05/13/2015 21.05 21.15 21.015 21.08 17,006
05/12/2015 20.86 21.04 20.85 20.95 23,979
05/11/2015 20.88 20.96 20.78 20.82 50,997
05/08/2015 21.39 21.39 21.18 21.23 37,857
05/07/2015 21.454 21.53 21.1 21.19 61,666
05/06/2015 22.44 22.44 22.18 22.36 18,047
05/05/2015 22.68 22.68 22.41 22.45 15,590
05/04/2015 22.76 22.78 22.55 22.67 40,758
05/01/2015 22.39 22.61 22.35 22.61 25,374
04/30/2015 22.35 22.45 22.23 22.39 50,611
04/29/2015 22.615 22.92 22.57 22.82 58,369
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?