Swiss Re Ltd ADR (OP: SSREY )

32.24 -0.12 (-0.37%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 97.33 97.52 96.48 96.59 8,201 -1.45(-1.48%)
Mar 30, 2015 98.49 98.49 97.96 98.05 5,442 +1.00(+1.03%)
Mar 27, 2015 97.08 97.24 96.73 97.05 33,837 +0.22(+0.23%)
Mar 26, 2015 97.67 97.67 96.69 96.83 18,394 -1.92(-1.94%)
Mar 25, 2015 99.50 99.62 98.54 98.75 7,544 -0.47(-0.47%)
Mar 24, 2015 99.38 99.38 98.64 99.22 9,715 +1.04(+1.06%)
Mar 23, 2015 97.69 98.18 97.21 98.18 4,609 +1.08(+1.11%)
Mar 20, 2015 96.04 97.30 95.89 97.10 19,178 +3.12(+3.32%)
Mar 19, 2015 94.12 94.12 93.67 93.98 7,452 -1.08(-1.14%)
Mar 18, 2015 93.14 95.26 93.14 95.06 18,038 +2.91(+3.16%)
Mar 17, 2015 92.02 92.16 92.02 92.15 3,541 +0.13(+0.14%)
Mar 16, 2015 91.98 92.19 91.86 92.02 17,867 +0.57(+0.62%)
Mar 13, 2015 90.64 91.45 90.62 91.45 16,833 +0.54(+0.59%)
Mar 12, 2015 90.83 91.04 90.73 90.91 2,932 +1.38(+1.54%)
Mar 11, 2015 89.82 90.09 89.50 89.53 26,333 -0.42(-0.47%)
Mar 10, 2015 90.01 90.01 89.64 89.95 7,713 -1.16(-1.27%)
Mar 09, 2015 91.30 91.30 90.82 91.11 9,753 +0.66(+0.73%)
Mar 06, 2015 91.00 91.00 90.39 90.45 4,810 -0.97(-1.06%)
Mar 05, 2015 92.09 92.09 91.24 91.42 24,243 -0.24(-0.27%)
Mar 04, 2015 91.66 91.60 91.66 4,224 +0.06(+0.07%)
Mar 03, 2015 91.62 91.80 91.60 91.60 4,636 -0.02(-0.02%)
Mar 02, 2015 92.13 92.13 91.62 91.62 21,401 -0.60(-0.65%)
Feb 27, 2015 92.44 92.49 92.10 92.22 16,720 +0.35(+0.38%)
Feb 26, 2015 91.87 91.91 91.60 91.87 5,773 +0.08(+0.09%)
Feb 25, 2015 91.74 91.81 91.74 91.79 3,531 +0.24(+0.26%)
Feb 24, 2015 90.76 91.60 90.76 91.55 5,103 +0.81(+0.89%)
Feb 23, 2015 90.80 90.80 90.35 90.74 4,449 -0.57(-0.62%)
Feb 20, 2015 89.83 91.41 89.83 91.31 4,129 +1.33(+1.48%)
Feb 19, 2015 90.24 90.46 89.87 89.98 3,470 -0.28(-0.31%)
Feb 18, 2015 89.79 90.26 89.70 90.26 3,499 +0.28(+0.31%)
Feb 17, 2015 90.20 90.22 89.84 89.98 5,779 -0.75(-0.83%)
Feb 13, 2015 90.73 90.73 90.73 0 -0.65(-0.71%)
Feb 12, 2015 91.17 91.38 91.10 91.38 4,387 +0.03(+0.03%)
Feb 11, 2015 90.79 91.35 90.69 91.35 22,430 -0.19(-0.21%)
Feb 10, 2015 91.59 91.59 91.04 91.54 5,968 +0.56(+0.62%)
Feb 09, 2015 91.39 91.39 90.74 90.98 4,065 +0.77(+0.85%)
Feb 06, 2015 90.35 90.97 90.21 90.21 17,656 -1.03(-1.13%)
Feb 05, 2015 90.60 91.24 90.42 91.24 99,613 +0.59(+0.65%)
Feb 04, 2015 90.84 91.05 90.62 90.65 12,248 -0.56(-0.61%)
Feb 03, 2015 90.95 91.24 90.61 91.21 4,351 +1.17(+1.30%)
Feb 02, 2015 89.00 90.04 88.86 90.04 12,093 -0.36(-0.40%)
Jan 30, 2015 90.08 90.62 90.08 90.40 3,861 -0.21(-0.23%)
Jan 29, 2015 89.96 90.61 89.72 90.61 13,981 +0.20(+0.22%)
Jan 28, 2015 91.02 91.39 90.41 90.41 30,533 -0.64(-0.70%)
Jan 27, 2015 90.95 91.23 90.67 91.05 8,016 +0.63(+0.70%)
Jan 26, 2015 90.03 90.58 90.03 90.42 10,819 -0.98(-1.07%)
Jan 23, 2015 91.80 91.89 91.40 91.40 11,808 +0.30(+0.33%)
Jan 22, 2015 90.26 91.28 90.23 91.10 9,429 -0.15(-0.16%)
Jan 21, 2015 91.34 91.84 90.49 91.25 54,593 +0.71(+0.78%)
Jan 20, 2015 91.74 91.74 90.11 90.54 22,623 -0.12(-0.14%)
Jan 16, 2015 90.67 90.67 90.67 0 +0.17(+0.18%)
Jan 15, 2015 90.88 90.88 88.46 90.50 57,112 +6.21(+7.37%)
Jan 14, 2015 83.90 84.40 83.82 84.29 42,800 -0.13(-0.15%)
Jan 13, 2015 84.42 0 +1.02(+1.22%)
Jan 12, 2015 83.86 83.86 83.05 83.40 9,379 -0.02(-0.02%)
Jan 09, 2015 82.95 83.43 82.72 83.42 6,231 +0.48(+0.58%)
Jan 08, 2015 82.72 82.95 82.72 82.94 2,712 +1.33(+1.62%)
Jan 07, 2015 81.39 81.64 81.01 81.61 14,927 +0.54(+0.67%)
Jan 06, 2015 81.67 81.84 81.05 81.07 33,337 -0.91(-1.11%)
Jan 05, 2015 82.46 82.46 81.82 81.98 5,031 -1.02(-1.23%)
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.