Singapore markets open in 4 hours 25 minutes

Swiss Re AG (SSREY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
17.26-0.54 (-3.03%)
At close: 3:53PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Oct 202017.1817.4317.0617.2617.26117,292
27 Oct 202018.0718.1117.8017.8017.8041,000
26 Oct 202018.5418.5718.2218.3118.3138,800
23 Oct 202018.7818.8018.6518.7618.7633,600
22 Oct 202018.4518.6618.3918.6518.6592,400
21 Oct 202018.6718.8418.5218.5218.5231,800
20 Oct 202018.9019.0718.8618.9318.9352,900
19 Oct 202018.8518.9118.7018.7318.7345,600
16 Oct 202018.4918.6418.4518.6118.6153,900
15 Oct 202018.2518.4318.2318.4318.4328,800
14 Oct 202019.0319.0918.9318.9718.9735,600
13 Oct 202019.3019.3919.1019.1419.1429,100
12 Oct 202019.5019.6819.4919.5919.5922,800
09 Oct 202019.3419.4519.2619.3619.3631,100
08 Oct 202019.2619.4019.2419.3619.3626,100
07 Oct 202018.9619.0018.8018.8818.8825,200
06 Oct 202019.3819.3919.0119.0119.0173,700
05 Oct 202019.2319.2319.0219.0619.0661,600
02 Oct 202018.5018.8518.4618.8518.8543,700
01 Oct 202018.5018.6718.4918.6218.6249,000
30 Sep 202018.6018.7018.4418.6118.6169,900
29 Sep 202018.6418.7418.5118.6718.6744,300
28 Sep 202018.7518.9318.6818.8618.8649,500
25 Sep 202018.1418.3018.1218.2718.2721,000
24 Sep 202018.3918.6318.3218.4218.4236,200
23 Sep 202018.9918.9918.5218.6218.6246,300
22 Sep 202019.0219.1418.7518.8618.8640,900
21 Sep 202019.3419.3418.9719.2119.2135,000
18 Sep 202020.1120.2720.0220.1320.1322,300
17 Sep 202020.4520.5720.4020.4520.4512,100
16 Sep 202020.7020.9120.6520.7520.7526,900
15 Sep 202020.8520.8720.6720.7820.7819,800
14 Sep 202021.0421.0420.7920.8020.8088,700
11 Sep 202021.1121.2920.9821.1121.1176,000
10 Sep 202021.4621.4620.9721.0121.0157,100
09 Sep 202021.4621.6021.4521.4521.4531,400
08 Sep 202020.5420.7120.5120.5620.5622,000
04 Sep 202020.3320.4320.0620.3820.3816,300
03 Sep 202020.8520.9020.3820.4620.4626,600
02 Sep 202020.4120.6420.3720.6220.6218,000
01 Sep 202020.0120.2720.0120.1820.1823,900
31 Aug 202020.4120.4120.1120.1920.1913,200
28 Aug 202020.5320.5520.3720.3820.388,200
27 Aug 202020.1520.3020.1120.2420.2442,300
26 Aug 202020.4620.5420.3820.4120.4133,800
25 Aug 202020.6620.7220.3420.4420.4424,900
24 Aug 202020.2520.4520.1820.4220.4224,700
21 Aug 202020.0020.1319.9320.1120.1138,900
20 Aug 202020.0020.2820.0020.2820.2831,700
19 Aug 202020.0820.2420.0120.0420.0423,300
18 Aug 202020.2320.2620.0620.1220.1221,000
17 Aug 202020.0920.2020.0320.1320.1319,800
14 Aug 202020.0920.2220.0220.1420.1438,700
13 Aug 202020.2820.3620.2020.3220.3217,000
12 Aug 202020.4120.4720.2820.4520.4552,800
11 Aug 202020.1020.2319.9019.9019.9038,500
10 Aug 202019.6319.6919.4919.6919.6926,400
07 Aug 202019.2019.5119.1319.5119.5149,900
06 Aug 202019.2919.4519.2019.3719.3751,000
05 Aug 202019.6719.8319.5619.5619.5621,600
04 Aug 202019.5519.7219.4319.5619.5652,900
03 Aug 202019.5519.8019.5219.7219.7249,400
31 Jul 202019.9919.9919.5519.5519.5537,100
30 Jul 202019.6519.7519.4919.7019.7031,800
29 Jul 202020.1620.6020.1620.5820.5815,800
28 Jul 202020.1720.3920.1720.3920.3968,100
27 Jul 202020.1720.3920.1220.1520.1512,700
24 Jul 202020.1420.3120.0820.0820.0842,100
23 Jul 202020.0520.1519.9519.9519.9548,000
22 Jul 202020.5720.7520.2920.4520.4565,700
21 Jul 202020.5020.6920.4520.6520.6556,500
20 Jul 202020.2520.4720.1720.2720.2756,500
17 Jul 202020.1920.2520.0320.1920.1929,400
16 Jul 202020.2620.4820.2120.2220.2262,700
15 Jul 202020.1520.3420.0120.2520.2535,600
14 Jul 202019.9520.2219.9520.2020.2022,100
13 Jul 202019.6819.9519.5819.6619.6623,300
10 Jul 202019.6619.9519.5319.9319.9331,500
09 Jul 202019.6619.6819.3119.4319.4345,300
08 Jul 202019.7719.9119.6819.8919.8920,600
07 Jul 202020.0220.0419.7819.9119.91108,400
06 Jul 202020.1520.2419.9520.0920.0939,200
02 Jul 202019.9319.9619.6019.6619.6650,200
01 Jul 202019.2119.3019.1219.1619.16895,400
30 Jun 202019.1119.4719.0719.2519.2526,500
29 Jun 202018.9919.1518.9119.0219.0214,700
26 Jun 202019.0719.0718.7118.7818.7829,600
25 Jun 202018.8919.2818.8919.2419.2422,200
24 Jun 202019.2619.2618.8418.9018.9038,900
23 Jun 202019.7519.7519.4619.5319.5328,500
22 Jun 202019.1119.3519.1019.1219.1229,400
19 Jun 202019.6119.6119.0819.3319.3332,200
18 Jun 202019.4819.7419.4819.5719.5747,200
17 Jun 202019.8219.8419.5219.5619.5630,400
16 Jun 202019.9520.0719.5119.8219.8235,600
15 Jun 202019.1319.8519.1019.7819.7833,600
12 Jun 202019.6219.6219.0719.3919.3950,800
11 Jun 202019.7419.8019.0519.0619.0654,600
10 Jun 202020.4720.4920.0220.4520.4539,300
09 Jun 202020.2220.5520.0020.3220.3240,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...