Swire Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	20.50	21.18	20.50	21.10	-	3.43%	1,790,389
Jul 2, 2026	20.50	20.76	20.22	20.40	20.40	-0.68%	2,368,763
Jun 30, 2026	20.56	20.90	20.18	20.54	20.54	-0.48%	4,385,660
Jun 29, 2026	20.56	20.90	20.42	20.64	20.64	-0.29%	2,886,836
Jun 26, 2026	20.94	21.30	20.44	20.70	20.70	-1.43%	3,200,080
Jun 25, 2026	20.72	21.28	20.62	21.00	21.00	2.34%	5,944,411
Jun 24, 2026	20.40	20.84	20.20	20.52	20.52	0.39%	5,748,951
Jun 23, 2026	20.40	20.68	20.08	20.44	20.44	-0.39%	2,025,072
Jun 22, 2026	20.52	20.76	20.20	20.52	20.52	-3.02%	6,518,579
Jun 18, 2026	20.50	21.16	19.90	21.16	21.16	2.42%	13,410,802
Jun 17, 2026	21.20	21.24	20.52	20.66	20.66	-2.64%	4,119,843
Jun 16, 2026	21.60	21.66	21.02	21.22	21.22	-2.03%	2,781,692
Jun 15, 2026	21.70	22.26	21.52	21.66	21.66	-0.09%	1,236,561
Jun 12, 2026	21.22	21.84	21.22	21.68	21.68	1.21%	3,939,329
Jun 11, 2026	21.48	21.74	21.20	21.42	21.42	-0.28%	2,623,732
Jun 10, 2026	21.60	21.68	21.02	21.48	21.48	-0.83%	3,452,031
Jun 9, 2026	21.54	21.72	21.38	21.66	21.66	0.09%	4,182,889
Jun 8, 2026	21.40	21.66	20.96	21.64	21.64	0.46%	3,912,358
Jun 5, 2026	22.30	22.40	21.34	21.54	21.54	-2.71%	7,796,189
Jun 4, 2026	22.42	22.42	21.98	22.14	22.14	-1.77%	3,686,554
Jun 3, 2026	22.76	22.90	22.38	22.54	22.54	-0.62%	2,112,413
Jun 2, 2026	22.60	22.98	22.18	22.68	22.68	0.35%	3,185,233
Jun 1, 2026	22.50	22.76	22.14	22.60	22.60	1.62%	3,783,561
May 29, 2026	22.80	23.16	22.18	22.24	22.24	-2.20%	5,349,193
May 28, 2026	23.00	23.16	22.38	22.74	22.74	-1.30%	4,070,309
May 27, 2026	23.00	23.40	22.82	23.04	23.04	-0.60%	3,593,310
May 26, 2026	23.56	23.86	23.10	23.18	23.18	-2.36%	2,658,449
May 22, 2026	23.56	24.00	23.56	23.74	23.74	0.51%	1,857,523
May 21, 2026	23.80	23.82	23.52	23.62	23.62	-0.08%	1,945,173
May 20, 2026	23.28	23.82	23.22	23.64	23.64	1.03%	4,166,906
May 19, 2026	23.76	23.80	23.30	23.40	23.40	-2.01%	2,790,177
May 18, 2026	24.30	24.30	23.46	23.88	23.88	-2.13%	4,613,020
May 15, 2026	24.68	24.78	24.16	24.40	24.40	-1.13%	2,583,188
May 14, 2026	24.54	24.90	24.44	24.68	24.68	0.49%	1,462,419
May 13, 2026	24.78	24.94	24.54	24.56	24.56	-2.00%	2,094,793
May 12, 2026	25.58	25.70	25.00	25.06	25.06	-1.42%	2,082,278
May 11, 2026	24.76	26.00	24.72	25.42	25.42	1.68%	2,845,220
May 8, 2026	25.24	25.36	24.56	25.00	25.00	-1.26%	4,997,048
May 7, 2026	25.34	25.76	25.12	25.32	25.32	0.08%	5,680,382
May 6, 2026	25.18	25.30	24.66	25.30	25.30	1.28%	2,867,007
May 5, 2026	25.02	25.28	24.64	24.98	24.98	-0.16%	2,522,865
May 4, 2026	25.50	25.50	24.80	25.02	25.02	0.08%	1,422,794
Apr 30, 2026	25.00	25.38	24.80	25.00	25.00	-0.95%	2,929,287
Apr 29, 2026	25.12	25.28	24.68	25.24	25.24	2.19%	5,010,717
Apr 28, 2026	25.20	25.20	24.56	24.70	24.70	0.32%	3,544,958
Apr 27, 2026	24.90	25.10	24.38	24.62	24.62	-1.12%	1,938,183
Apr 24, 2026	25.50	25.50	24.50	24.90	24.90	0.24%	2,937,405
Apr 23, 2026	25.00	25.12	24.70	24.84	24.84	-0.80%	2,459,272
Apr 22, 2026	25.16	25.62	24.24	25.04	25.04	-0.56%	2,532,975
Apr 21, 2026	25.00	25.80	24.78	25.18	25.18	0.64%	4,787,285