Swire Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	22.76	23.26	22.68	23.04	23.04	1.32%	7,152,972
Jan 15, 2026	22.06	22.74	22.04	22.74	22.74	3.08%	5,959,895
Jan 14, 2026	22.36	22.76	21.72	22.06	22.06	-1.34%	9,086,305
Jan 13, 2026	22.24	22.60	22.08	22.36	22.36	0.81%	7,369,393
Jan 12, 2026	21.56	22.34	21.46	22.18	22.18	3.55%	10,443,030
Jan 9, 2026	21.14	21.58	21.02	21.42	21.42	1.04%	5,577,885
Jan 8, 2026	21.34	21.48	21.14	21.20	21.20	-0.75%	6,861,429
Jan 7, 2026	21.04	21.54	21.04	21.36	21.36	1.42%	2,462,350
Jan 6, 2026	20.80	21.46	20.80	21.06	21.06	0.96%	3,499,387
Jan 5, 2026	21.04	21.18	20.70	20.86	20.86	-1.42%	2,655,416
Jan 2, 2026	20.94	21.16	20.88	21.16	21.16	0.86%	1,636,525
Dec 31, 2025	20.96	21.10	20.74	20.98	20.98	0.29%	954,991
Dec 30, 2025	20.86	21.14	20.76	20.92	20.92	-0.10%	1,554,794
Dec 29, 2025	21.10	21.22	20.78	20.94	20.94	-0.48%	1,163,463
Dec 24, 2025	21.04	21.24	20.98	21.04	21.04	-0.28%	1,123,125
Dec 23, 2025	20.94	21.16	20.90	21.10	21.10	0.48%	2,318,635
Dec 22, 2025	21.20	21.24	20.92	21.00	21.00	-0.94%	3,093,019
Dec 19, 2025	20.94	21.44	20.94	21.20	21.20	0.66%	5,980,401
Dec 18, 2025	20.86	21.36	20.74	21.06	21.06	0.29%	2,790,085
Dec 17, 2025	21.10	21.10	20.82	21.00	21.00	-0.57%	1,905,021
Dec 16, 2025	21.24	21.24	21.00	21.12	21.12	-0.56%	3,342,293
Dec 15, 2025	21.34	21.56	21.16	21.24	21.24	-0.93%	2,273,142
Dec 12, 2025	21.16	21.62	21.12	21.44	21.44	1.61%	5,524,516
Dec 11, 2025	21.16	21.34	21.04	21.10	21.10	0.19%	4,019,421
Dec 10, 2025	21.02	21.22	20.94	21.06	21.06	0.19%	3,448,562
Dec 9, 2025	21.16	21.16	20.94	21.02	21.02	-0.38%	3,121,468
Dec 8, 2025	21.10	21.20	20.92	21.10	21.10	-0.09%	2,923,835
Dec 5, 2025	21.40	21.40	21.04	21.12	21.12	-0.85%	1,906,658
Dec 4, 2025	21.48	21.58	21.22	21.30	21.30	-0.84%	3,928,650
Dec 3, 2025	21.78	21.82	21.38	21.48	21.48	-1.47%	1,836,782
Dec 2, 2025	21.12	21.90	21.12	21.80	21.80	3.32%	5,445,348
Dec 1, 2025	21.36	21.52	20.94	21.10	21.10	-1.22%	7,529,010
Nov 28, 2025	21.92	21.92	21.28	21.36	21.36	-2.91%	3,992,335
Nov 27, 2025	21.96	22.36	21.94	22.00	22.00	0.27%	5,587,149
Nov 26, 2025	21.90	22.10	21.82	21.94	21.94	0.18%	4,583,724
Nov 25, 2025	21.94	22.24	21.80	21.90	21.90	-0.45%	3,516,272
Nov 24, 2025	21.74	22.10	21.54	22.00	22.00	1.29%	3,423,742
Nov 21, 2025	21.94	21.94	21.56	21.72	21.72	-1.45%	3,409,093
Nov 20, 2025	22.06	22.42	21.92	22.04	22.04	0.09%	3,288,679
Nov 19, 2025	22.30	22.42	21.90	22.02	22.02	-0.36%	1,505,048
Nov 18, 2025	22.56	22.58	22.02	22.10	22.10	-2.21%	3,228,787
Nov 17, 2025	22.34	22.76	22.34	22.60	22.60	-0.44%	4,366,944
Nov 14, 2025	22.76	23.02	22.62	22.70	22.70	-0.87%	2,898,259
Nov 13, 2025	22.80	23.02	22.68	22.90	22.90	0.35%	7,222,825
Nov 12, 2025	22.04	23.00	22.00	22.82	22.82	4.11%	8,740,225
Nov 11, 2025	21.90	22.00	21.52	21.92	21.92	-0.45%	4,702,611
Nov 10, 2025	21.70	22.08	21.70	22.02	22.02	1.38%	4,864,309
Nov 7, 2025	21.50	21.82	21.50	21.72	21.72	0.28%	2,340,959
Nov 6, 2025	21.90	22.06	21.56	21.66	21.66	-0.64%	2,656,522
Nov 5, 2025	21.98	21.98	21.42	21.80	21.80	-0.82%	3,570,415