Swire Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	21.26	21.70	21.26	21.64	21.64	1.69%	2,782,707
Oct 23, 2025	21.30	21.50	21.02	21.28	21.28	-0.75%	4,806,250
Oct 22, 2025	21.30	21.60	21.16	21.44	21.44	-0.28%	5,238,302
Oct 21, 2025	21.96	22.20	21.48	21.50	21.50	-2.09%	2,186,178
Oct 20, 2025	21.30	22.00	21.30	21.96	21.96	2.33%	1,150,846
Oct 17, 2025	21.36	21.74	21.24	21.46	21.46	-0.19%	2,591,534
Oct 16, 2025	21.76	22.12	21.28	21.50	21.50	-1.83%	2,206,305
Oct 15, 2025	21.60	22.00	21.42	21.90	21.90	0.92%	3,555,558
Oct 14, 2025	21.70	22.04	21.58	21.70	21.70	-0.09%	2,658,756
Oct 13, 2025	21.32	21.72	21.18	21.72	21.72	0.46%	3,640,550
Oct 10, 2025	21.42	21.78	21.24	21.62	21.62	0.56%	1,465,779
Oct 9, 2025	21.36	21.56	21.00	21.50	21.50	0.56%	4,572,086
Oct 8, 2025	21.66	21.66	21.00	21.38	21.38	0.19%	2,520,124
Oct 6, 2025	21.76	21.80	21.32	21.34	21.34	-2.38%	653,501
Oct 3, 2025	21.76	22.00	21.70	21.86	21.86	-	1,741,607
Oct 2, 2025	22.38	22.48	21.82	21.86	21.86	-1.26%	3,500,222
Sep 30, 2025	21.62	22.14	21.62	22.14	22.14	2.79%	5,660,154
Sep 29, 2025	21.20	21.60	21.02	21.54	21.54	1.70%	3,235,428
Sep 26, 2025	20.94	21.36	20.80	21.18	21.18	-0.47%	2,531,389
Sep 25, 2025	21.50	21.68	21.10	21.28	21.28	-1.85%	6,763,603
Sep 24, 2025	21.82	21.94	21.54	21.68	21.68	-1.19%	4,284,706
Sep 23, 2025	22.00	22.14	21.86	21.94	21.94	-0.54%	4,155,308
Sep 22, 2025	22.00	22.24	21.88	22.06	22.06	0.18%	3,980,176
Sep 19, 2025	21.92	22.28	21.76	22.02	22.02	-	5,737,922
Sep 18, 2025	21.80	22.06	21.46	22.02	22.02	-	5,007,362
Sep 17, 2025	22.30	22.44	21.90	22.02	22.02	-1.26%	4,792,422
Sep 16, 2025	22.20	22.46	22.08	22.30	22.30	0.54%	2,838,344
Sep 15, 2025	21.90	22.24	21.86	22.18	22.18	0.91%	2,650,644
Sep 12, 2025	21.90	22.08	21.76	21.98	21.98	-	1,673,419
Sep 11, 2025	21.60	22.16	21.60	21.98	21.98	0.55%	4,634,277
Sep 10, 2025	21.50	21.88	21.38	21.86	21.86	1.77%	4,339,185
Sep 9, 2025	21.36	21.50	21.18	21.48	21.48	1.03%	2,476,958
Sep 8, 2025	21.00	21.32	21.00	21.26	21.26	1.53%	3,314,689
Sep 5, 2025	20.74	20.98	20.60	20.94	20.94	1.36%	2,119,152
Sep 4, 2025	20.34	20.70	20.34	20.66	20.66	0.98%	2,679,040
Sep 3, 2025	20.54	20.70	20.20	20.46	20.46	-2.94%	2,493,871
Sep 2, 2025	21.10	21.28	20.88	21.08	20.73	-0.47%	2,797,585
Sep 1, 2025	21.26	21.48	21.02	21.18	20.83	0.28%	1,659,232
Aug 29, 2025	20.90	21.18	20.90	21.12	20.77	0.86%	3,655,063
Aug 28, 2025	20.86	21.04	20.72	20.94	20.59	0.19%	2,947,144
Aug 27, 2025	20.90	21.00	20.74	20.90	20.55	-0.29%	2,500,713
Aug 26, 2025	20.90	21.02	20.66	20.96	20.61	-	4,536,408
Aug 25, 2025	20.98	21.28	20.80	20.96	20.61	0.19%	3,453,269
Aug 22, 2025	21.04	21.32	20.82	20.92	20.57	-0.48%	2,751,359
Aug 21, 2025	20.56	21.06	20.54	21.02	20.67	2.34%	5,488,809
Aug 20, 2025	20.34	20.60	20.00	20.54	20.20	0.59%	1,897,058
Aug 19, 2025	20.64	20.66	20.14	20.42	20.08	-0.97%	3,295,406
Aug 18, 2025	20.60	21.04	20.60	20.62	20.28	-0.39%	4,543,830
Aug 15, 2025	20.84	21.10	20.56	20.70	20.36	-0.48%	4,440,300
Aug 14, 2025	20.94	21.20	20.72	20.80	20.45	-0.67%	3,150,085