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 (%)
Oct 30, 2015 23.27 23.36 23.20 23.26 19,387 +0.06(+0.26%)
Oct 29, 2015 23.17 23.20 23.06 23.20 19,812 +0.13(+0.56%)
Oct 28, 2015 23.10 23.22 22.92 23.07 21,398 +0.21(+0.90%)
Oct 27, 2015 23.00 23.09 22.84 22.86 32,930 -0.04(-0.15%)
Oct 26, 2015 22.95 23.05 22.87 22.90 22,320 -0.01(-0.04%)
Oct 23, 2015 22.96 23.00 22.86 22.91 19,581 +0.22(+0.97%)
Oct 22, 2015 22.73 22.85 22.69 22.69 319,696 -0.07(-0.33%)
Oct 21, 2015 22.85 22.86 22.76 22.77 16,673 +0.01(+0.04%)
Oct 20, 2015 22.88 22.88 22.70 22.75 39,553 +0.08(+0.35%)
Oct 19, 2015 22.74 22.79 22.65 22.68 13,704 -0.12(-0.55%)
Oct 16, 2015 22.80 22.86 22.67 22.80 28,803 +0.12(+0.53%)
Oct 15, 2015 22.32 22.68 22.32 22.68 39,539 +0.25(+1.11%)
Oct 14, 2015 22.40 22.43 22.34 22.43 18,874 +0.04(+0.18%)
Oct 13, 2015 22.30 22.43 22.30 22.39 9,287 -0.11(-0.49%)
Oct 12, 2015 22.38 22.54 22.31 22.50 27,044 +0.09(+0.42%)
Oct 09, 2015 22.52 22.53 22.38 22.41 52,700 -0.16(-0.73%)
Oct 08, 2015 22.19 22.57 22.19 22.57 36,162 +0.36(+1.62%)
Oct 07, 2015 22.26 22.34 22.10 22.21 83,400 +0.02(+0.09%)
Oct 06, 2015 22.13 22.28 22.08 22.19 60,172 +0.09(+0.41%)
Oct 05, 2015 21.88 22.10 21.88 22.10 55,596 +0.41(+1.89%)
Oct 02, 2015 21.52 21.69 21.45 21.69 32,702 +0.09(+0.42%)
Oct 01, 2015 21.67 21.67 21.30 21.60 87,408 +0.10(+0.47%)
Sep 30, 2015 21.44 21.55 21.35 21.50 38,008 +0.25(+1.18%)
Sep 29, 2015 21.34 21.34 21.20 21.25 70,069 -0.03(-0.14%)
Sep 28, 2015 21.25 21.34 21.19 21.28 28,030 -0.02(-0.09%)
Sep 25, 2015 21.42 21.60 21.26 21.30 26,140 +0.25(+1.19%)
Sep 24, 2015 21.00 21.09 20.91 21.05 34,264 +0.02(+0.10%)
Sep 23, 2015 21.33 21.33 21.03 21.03 15,271 -0.25(-1.17%)
Sep 22, 2015 21.23 21.28 21.10 21.28 21,594 -0.46(-2.12%)
Sep 21, 2015 21.92 21.92 21.74 21.74 16,833 +0.02(+0.09%)
Sep 18, 2015 21.90 21.97 21.65 21.72 21,069 -0.19(-0.87%)
Sep 17, 2015 21.78 22.14 21.72 21.91 22,218 -0.24(-1.08%)
Sep 16, 2015 22.00 22.17 21.67 22.15 47,866 +0.48(+2.22%)
Sep 15, 2015 21.71 21.75 21.57 21.67 20,773 -0.14(-0.64%)
Sep 14, 2015 21.76 21.84 21.76 21.81 50,524 +0.02(+0.11%)
Sep 11, 2015 21.55 21.82 21.55 21.79 26,976 +0.02(+0.11%)
Sep 10, 2015 21.68 21.76 21.53 21.76 25,452 +0.25(+1.16%)
Sep 09, 2015 21.76 21.76 21.48 21.51 51,218 -0.10(-0.46%)
Sep 08, 2015 21.52 21.64 21.43 21.61 59,187 +0.34(+1.60%)
Sep 04, 2015 21.27 21.27 21.27 0 -0.14(-0.63%)
Sep 03, 2015 21.47 21.58 21.38 21.41 23,503 +0.10(+0.45%)
Sep 02, 2015 21.30 21.34 21.01 21.31 36,804 +0.16(+0.76%)
Sep 01, 2015 21.16 21.22 21.10 21.15 29,105 -0.48(-2.22%)
Aug 31, 2015 21.46 21.63 21.41 21.63 36,100 +0.04(+0.19%)
Aug 28, 2015 21.41 21.65 21.41 21.59 69,011 -0.10(-0.46%)
Aug 27, 2015 21.64 21.69 21.41 21.69 90,115 +0.01(+0.02%)
Aug 26, 2015 21.55 21.72 21.33 21.68 46,469 +0.09(+0.44%)
Aug 25, 2015 21.76 21.76 21.50 21.59 46,668 +0.46(+2.18%)
Aug 24, 2015 20.95 21.44 20.84 21.13 87,659 -0.47(-2.18%)
Aug 21, 2015 21.82 21.88 21.50 21.60 48,111 -0.33(-1.53%)
Aug 20, 2015 22.03 22.04 21.90 21.93 29,508 -0.39(-1.72%)
Aug 19, 2015 22.13 22.35 22.09 22.32 37,278 +0.05(+0.20%)
Aug 18, 2015 22.25 22.35 22.19 22.27 31,031 +0.03(+0.13%)
Aug 17, 2015 22.21 22.28 22.14 22.25 15,605 -0.15(-0.69%)
Aug 14, 2015 22.30 22.40 22.27 22.40 39,614 +0.11(+0.49%)
Aug 13, 2015 22.29 22.34 22.22 22.29 15,350 -0.06(-0.27%)
Aug 12, 2015 22.14 22.35 22.14 22.35 30,352 +0.06(+0.27%)
Aug 11, 2015 22.40 22.40 22.20 22.29 16,307 -0.15(-0.67%)
Aug 10, 2015 22.30 22.48 22.29 22.44 70,011 +0.24(+1.08%)
Aug 07, 2015 22.28 22.30 22.16 22.20 59,002 -0.22(-0.98%)
Aug 06, 2015 22.32 22.42 22.32 22.42 83,183 +0.07(+0.29%)
Aug 05, 2015 22.36 22.44 22.24 22.36 21,140 -0.11(-0.47%)
Aug 04, 2015 22.61 22.61 22.41 22.46 33,214 -0.09(-0.40%)
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.