Swire Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	23.94	23.98	23.54	23.66	23.66	-1.42%	1,219,922
Aug 13, 2026	23.80	24.06	23.76	24.00	24.00	-0.33%	1,614,834
Aug 12, 2026	23.96	24.12	23.70	24.08	24.08	0.67%	2,360,749
Aug 11, 2026	24.40	24.40	23.68	23.92	23.92	-0.50%	1,869,342
Aug 10, 2026	23.50	24.20	23.40	24.04	24.04	2.82%	2,359,140
Aug 7, 2026	23.18	23.42	22.84	23.38	23.38	1.65%	2,698,174
Aug 6, 2026	24.00	24.00	22.76	23.00	23.00	-4.17%	7,534,041
Aug 5, 2026	24.06	24.18	23.54	24.00	24.00	-0.17%	1,993,778
Aug 4, 2026	24.40	24.40	23.60	24.04	24.04	0.75%	2,381,015
Aug 3, 2026	23.90	24.10	23.66	23.86	23.86	-0.17%	2,509,618
Jul 31, 2026	23.94	24.20	23.60	23.90	23.90	-1.32%	2,431,870
Jul 30, 2026	23.76	24.28	23.56	24.22	24.22	1.94%	3,157,255
Jul 29, 2026	23.44	23.80	23.16	23.76	23.76	1.28%	5,006,396
Jul 28, 2026	23.44	23.62	23.18	23.46	23.46	0.09%	1,596,878
Jul 27, 2026	22.50	23.58	22.50	23.44	23.44	4.18%	2,945,116
Jul 24, 2026	22.60	22.60	22.14	22.50	22.50	-0.97%	3,458,572
Jul 23, 2026	22.40	22.86	22.24	22.72	22.72	1.97%	2,561,090
Jul 22, 2026	22.48	22.48	22.14	22.28	22.28	-0.54%	1,965,301
Jul 21, 2026	22.10	22.48	21.92	22.40	22.40	0.99%	2,157,048
Jul 20, 2026	22.28	22.28	21.72	22.18	22.18	-0.45%	1,926,152
Jul 17, 2026	22.00	22.66	21.90	22.28	22.28	0.54%	3,011,014
Jul 16, 2026	22.10	22.50	21.98	22.16	22.16	2.03%	5,894,111
Jul 15, 2026	21.28	21.76	21.12	21.72	21.72	2.45%	2,814,235
Jul 14, 2026	21.10	21.20	20.70	21.20	21.20	0.19%	1,599,398
Jul 13, 2026	21.16	21.30	20.94	21.16	21.16	-0.09%	934,628
Jul 10, 2026	20.84	21.42	20.64	21.18	21.18	1.34%	888,851
Jul 9, 2026	21.20	21.28	20.86	20.90	20.90	-1.42%	2,032,859
Jul 8, 2026	20.86	21.42	20.80	21.20	21.20	1.44%	2,288,495
Jul 7, 2026	21.16	21.18	20.78	20.90	20.90	-1.32%	928,423
Jul 6, 2026	21.06	21.48	21.00	21.18	21.18	0.47%	1,793,934
Jul 3, 2026	20.50	21.18	20.50	21.08	21.08	3.33%	2,702,189
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