Skip to main content

Swisscom Ag ADR (OP: SCMWY )

53.72 -0.06 (-0.11%)
Streaming Delayed Price Updated: 9:36 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 54.02 54.04 53.78 53.78 19,444 -0.36(-0.66%)
May 22, 2024 54.26 54.66 54.14 54.14 29,867 -0.34(-0.62%)
May 21, 2024 55.19 55.19 54.44 54.48 35,312 -0.33(-0.60%)
May 20, 2024 54.96 55.65 54.80 54.81 22,643 -0.67(-1.21%)
May 17, 2024 55.32 55.48 55.24 55.48 70,385 +0.12(+0.22%)
May 16, 2024 55.36 55.84 55.09 55.36 35,053 -0.42(-0.75%)
May 15, 2024 55.84 55.89 55.59 55.78 81,447 +0.57(+1.03%)
May 14, 2024 55.51 55.51 55.21 55.21 24,860 -0.47(-0.84%)
May 13, 2024 55.65 55.75 55.52 55.68 39,478 +0.51(+0.92%)
May 10, 2024 55.14 55.38 55.14 55.17 14,544 +0.45(+0.82%)
May 09, 2024 54.00 55.54 54.00 54.72 19,682 +0.08(+0.14%)
May 08, 2024 54.80 54.83 54.59 54.64 16,572 +0.11(+0.21%)
May 07, 2024 54.79 54.79 54.40 54.53 48,357 +0.07(+0.13%)
May 06, 2024 54.82 54.82 54.17 54.46 31,528 -0.31(-0.57%)
May 03, 2024 54.75 54.77 54.47 54.77 19,140 +0.43(+0.79%)
May 02, 2024 54.10 54.45 53.82 54.34 15,761 -0.58(-1.06%)
May 01, 2024 54.99 55.21 53.01 54.92 12,082 -0.05(-0.08%)
Apr 30, 2024 54.98 55.30 54.81 54.97 15,485 -0.99(-1.78%)
Apr 29, 2024 55.80 55.96 55.55 55.96 42,745 +0.71(+1.28%)
Apr 26, 2024 55.55 55.90 54.66 55.25 15,163 -0.25(-0.45%)
Apr 25, 2024 55.25 55.82 55.10 55.50 28,208 -0.32(-0.57%)
Apr 24, 2024 55.98 56.40 55.78 55.82 74,239 -1.14(-2.00%)
Apr 23, 2024 57.01 57.27 56.38 56.96 13,814 -0.04(-0.07%)
Apr 22, 2024 57.17 57.31 56.73 57.00 49,913 +0.09(+0.16%)
Apr 19, 2024 56.91 57.29 56.88 56.91 11,269 +1.11(+1.99%)
Apr 18, 2024 56.15 56.37 55.80 55.80 29,032 -0.77(-1.37%)
Apr 17, 2024 56.69 56.72 56.34 56.58 51,729 +0.75(+1.33%)
Apr 16, 2024 56.04 56.42 55.80 55.83 34,527 -0.70(-1.24%)
Apr 15, 2024 56.66 56.81 56.45 56.53 30,214 -0.54(-0.95%)
Apr 12, 2024 57.00 57.07 56.60 57.07 50,791 -0.04(-0.06%)
Apr 11, 2024 56.98 57.29 56.70 57.11 15,890 +0.01(+0.01%)
Apr 10, 2024 56.96 57.10 56.69 57.10 31,929 -0.45(-0.78%)
Apr 09, 2024 57.39 57.79 57.36 57.55 48,128 +0.33(+0.57%)
Apr 08, 2024 57.28 57.72 57.16 57.22 43,552 -0.55(-0.95%)
Apr 05, 2024 57.80 58.13 57.77 57.77 20,285 -0.74(-1.26%)
Apr 04, 2024 58.23 58.54 58.13 58.51 10,865 +0.19(+0.32%)
Apr 03, 2024 57.61 58.32 57.61 58.32 11,321 +0.59(+1.02%)
Apr 02, 2024 57.64 57.95 57.36 57.73 30,564 -3.97(-6.43%)
Apr 01, 2024 61.75 62.39 60.90 61.70 11,787 +0.28(+0.46%)
Mar 28, 2024 61.31 61.74 60.96 61.42 6,806 -0.36(-0.59%)
Mar 27, 2024 61.65 61.78 61.10 61.78 7,308 +0.93(+1.52%)
Mar 26, 2024 60.43 61.10 60.43 60.85 22,935 +0.84(+1.41%)
Mar 25, 2024 59.84 60.25 59.64 60.01 14,474 +0.17(+0.28%)
Mar 22, 2024 60.03 60.17 59.37 59.84 10,426 -0.06(-0.10%)
Mar 21, 2024 59.91 59.91 59.28 59.90 7,308 -0.12(-0.20%)
Mar 20, 2024 59.42 60.11 59.42 60.02 16,775 +0.24(+0.40%)
Mar 19, 2024 59.54 59.90 59.38 59.78 17,790 +0.18(+0.30%)
Mar 18, 2024 59.49 59.66 59.24 59.60 5,606 -0.39(-0.65%)
Mar 15, 2024 59.83 60.21 59.65 59.99 18,716 +2.54(+4.42%)
Mar 14, 2024 57.12 57.47 56.90 57.45 7,755 -0.32(-0.55%)
Mar 13, 2024 57.84 57.98 57.49 57.77 16,579 -0.29(-0.50%)
Mar 12, 2024 58.16 58.24 57.61 58.06 23,434 -0.31(-0.54%)
Mar 11, 2024 58.14 58.41 57.73 58.37 14,817 +0.18(+0.31%)
Mar 08, 2024 57.87 58.20 57.64 58.19 12,448 +0.03(+0.05%)
Mar 07, 2024 58.18 58.40 57.70 58.16 11,182 +0.52(+0.90%)
Mar 06, 2024 57.88 57.90 57.50 57.64 15,181 +0.17(+0.30%)
Mar 05, 2024 57.11 57.65 57.11 57.47 40,732 +0.20(+0.34%)
Mar 04, 2024 57.16 57.54 56.81 57.27 36,021 -0.02(-0.03%)
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.