Swisscom AG (SCMWY)
OTCMKTS
· Delayed Price · Currency is USD
57.45
+0.59 (1.04%)
Nov 21, 2024, 2:47 PM EST
Swisscom AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 56.59 | 57.45 | 56.59 | 56.98 | 56.98 | 0.21% | 26,824 |
| Nov 20, 2024 | 57.47 | 57.60 | 56.84 | 56.86 | 56.86 | -1.27% | 9,144 |
| Nov 19, 2024 | 57.72 | 57.99 | 57.51 | 57.59 | 57.59 | -0.95% | 23,950 |
| Nov 18, 2024 | 58.03 | 58.14 | 57.29 | 58.14 | 58.14 | -0.26% | 23,445 |
| Nov 15, 2024 | 57.86 | 58.36 | 57.69 | 58.29 | 58.29 | 0.35% | 33,010 |
| Nov 14, 2024 | 57.47 | 58.45 | 57.47 | 58.09 | 58.09 | -0.05% | 19,788 |
| Nov 13, 2024 | 57.73 | 58.38 | 57.73 | 58.12 | 58.12 | -0.39% | 23,599 |
| Nov 12, 2024 | 58.54 | 58.54 | 57.55 | 58.35 | 58.35 | -1.29% | 17,823 |
| Nov 11, 2024 | 59.13 | 59.65 | 58.58 | 59.12 | 59.12 | -0.04% | 29,585 |
| Nov 8, 2024 | 59.13 | 59.72 | 59.08 | 59.14 | 59.14 | -1.72% | 15,952 |
| Nov 7, 2024 | 59.71 | 60.17 | 59.65 | 60.17 | 60.17 | 0.84% | 19,564 |
| Nov 6, 2024 | 59.06 | 60.21 | 59.06 | 59.67 | 59.67 | -2.96% | 4,757 |
| Nov 5, 2024 | 61.35 | 61.59 | 60.58 | 61.49 | 61.49 | -1.08% | 8,432 |
| Nov 4, 2024 | 61.94 | 62.16 | 61.32 | 62.16 | 62.16 | 1.90% | 19,484 |
| Nov 1, 2024 | 61.79 | 61.79 | 60.99 | 61.00 | 61.00 | -0.60% | 9,994 |
| Oct 31, 2024 | 60.46 | 61.37 | 60.09 | 61.37 | 61.37 | -4.72% | 7,717 |
| Oct 30, 2024 | 63.78 | 64.48 | 63.38 | 64.41 | 64.41 | 1.04% | 5,752 |
| Oct 29, 2024 | 64.05 | 64.73 | 63.75 | 63.75 | 63.75 | -2.52% | 5,975 |
| Oct 28, 2024 | 64.21 | 65.42 | 64.21 | 65.40 | 65.40 | 1.43% | 8,565 |
| Oct 25, 2024 | 64.73 | 64.95 | 63.85 | 64.48 | 64.48 | -0.56% | 3,390 |
| Oct 24, 2024 | 65.16 | 65.16 | 64.40 | 64.84 | 64.84 | 0.14% | 4,358 |
| Oct 23, 2024 | 64.07 | 64.87 | 64.02 | 64.74 | 64.74 | 0.25% | 4,992 |
| Oct 22, 2024 | 64.18 | 65.10 | 63.96 | 64.58 | 64.58 | -0.85% | 6,757 |
| Oct 21, 2024 | 65.26 | 65.26 | 64.92 | 65.14 | 65.14 | -0.61% | 14,230 |
| Oct 18, 2024 | 65.31 | 65.91 | 65.15 | 65.54 | 65.54 | 0.27% | 4,778 |
| Oct 17, 2024 | 65.20 | 65.94 | 65.20 | 65.36 | 65.36 | -0.46% | 9,068 |
| Oct 16, 2024 | 65.56 | 66.00 | 65.32 | 65.66 | 65.66 | -0.36% | 16,370 |
| Oct 15, 2024 | 65.56 | 65.90 | 65.17 | 65.90 | 65.90 | 1.85% | 23,528 |
| Oct 14, 2024 | 65.16 | 65.16 | 64.68 | 64.70 | 64.70 | -0.48% | 20,343 |
| Oct 11, 2024 | 64.52 | 65.01 | 64.52 | 65.01 | 65.01 | -0.88% | 12,087 |
| Oct 10, 2024 | 64.62 | 65.66 | 64.62 | 65.59 | 65.59 | 1.23% | 3,821 |
| Oct 9, 2024 | 64.13 | 64.89 | 64.06 | 64.79 | 64.79 | -0.08% | 5,384 |
| Oct 8, 2024 | 64.30 | 64.84 | 63.91 | 64.84 | 64.84 | 1.51% | 30,592 |
| Oct 7, 2024 | 64.33 | 64.67 | 63.48 | 63.88 | 63.88 | -0.08% | 30,154 |
| Oct 4, 2024 | 63.30 | 63.93 | 63.30 | 63.93 | 63.93 | -0.91% | 6,651 |
| Oct 3, 2024 | 64.62 | 64.62 | 63.94 | 64.52 | 64.52 | -0.85% | 2,783 |
| Oct 2, 2024 | 64.86 | 65.30 | 64.86 | 65.07 | 65.07 | -0.88% | 7,183 |
| Oct 1, 2024 | 65.57 | 66.00 | 65.46 | 65.65 | 65.65 | 0.20% | 11,080 |
| Sep 30, 2024 | 65.85 | 65.85 | 65.23 | 65.51 | 65.51 | -0.07% | 9,441 |
| Sep 27, 2024 | 65.54 | 65.70 | 65.41 | 65.56 | 65.56 | 0.03% | 4,972 |
| Sep 26, 2024 | 65.04 | 65.61 | 65.04 | 65.54 | 65.54 | 0.14% | 6,317 |
| Sep 25, 2024 | 65.42 | 65.59 | 65.21 | 65.45 | 65.45 | 0.15% | 1,958 |
| Sep 24, 2024 | 65.02 | 65.35 | 64.96 | 65.35 | 65.35 | 0.79% | 14,915 |
| Sep 23, 2024 | 64.59 | 64.92 | 64.59 | 64.84 | 64.84 | 0.78% | 10,960 |
| Sep 20, 2024 | 64.34 | 64.52 | 64.23 | 64.34 | 64.34 | 0.23% | 4,710 |
| Sep 19, 2024 | 63.95 | 64.19 | 63.94 | 64.19 | 64.19 | -0.99% | 2,238 |
| Sep 18, 2024 | 64.88 | 65.47 | 64.73 | 64.83 | 64.83 | -0.22% | 3,961 |
| Sep 17, 2024 | 65.08 | 65.33 | 64.85 | 64.97 | 64.97 | -0.61% | 2,547 |
| Sep 16, 2024 | 65.54 | 65.54 | 65.17 | 65.37 | 65.37 | 0.58% | 1,896 |
| Sep 13, 2024 | 65.14 | 65.17 | 64.99 | 64.99 | 64.99 | 0.86% | 3,330 |
| Sep 12, 2024 | 64.13 | 64.44 | 64.13 | 64.44 | 64.44 | 0.98% | 7,826 |
| Sep 11, 2024 | 64.45 | 64.45 | 63.81 | 63.81 | 63.81 | -1.44% | 9,735 |
| Sep 10, 2024 | 64.99 | 65.03 | 64.55 | 64.74 | 64.74 | -0.38% | 8,770 |
| Sep 9, 2024 | 65.02 | 65.02 | 64.96 | 64.99 | 64.99 | -0.39% | 2,295 |
| Sep 6, 2024 | 65.00 | 65.30 | 65.00 | 65.24 | 65.24 | 0.69% | 3,049 |
| Sep 5, 2024 | 64.75 | 65.00 | 64.74 | 64.79 | 64.79 | 0.66% | 6,998 |
| Sep 4, 2024 | 64.00 | 64.37 | 64.00 | 64.37 | 64.37 | 0.03% | 8,411 |
| Sep 3, 2024 | 64.20 | 64.35 | 63.95 | 64.35 | 64.35 | 1.29% | 2,941 |
| Aug 30, 2024 | 63.30 | 63.53 | 62.83 | 63.53 | 63.53 | 0.76% | 3,874 |
| Aug 29, 2024 | 62.90 | 63.27 | 62.90 | 63.05 | 63.05 | -1.26% | 9,194 |
| Aug 28, 2024 | 63.89 | 64.10 | 63.85 | 63.85 | 63.85 | 0.57% | 2,567 |
| Aug 27, 2024 | 63.70 | 63.75 | 63.48 | 63.49 | 63.49 | 0.13% | 2,497 |
| Aug 26, 2024 | 63.19 | 63.41 | 63.19 | 63.41 | 63.41 | 1.05% | 1,505 |
| Aug 23, 2024 | 63.08 | 63.25 | 62.75 | 62.75 | 62.75 | 0.67% | 1,648 |
| Aug 22, 2024 | 62.26 | 62.73 | 62.10 | 62.33 | 62.33 | 0.13% | 3,823 |
| Aug 21, 2024 | 61.90 | 62.41 | 61.90 | 62.25 | 62.25 | 0.48% | 1,580 |
| Aug 20, 2024 | 61.90 | 62.22 | 61.90 | 61.95 | 61.95 | 0.32% | 33,687 |
| Aug 19, 2024 | 61.68 | 61.76 | 61.68 | 61.75 | 61.75 | 0.73% | 1,838 |
| Aug 16, 2024 | 60.92 | 61.31 | 60.89 | 61.31 | 61.31 | 0.83% | 1,946 |
| Aug 15, 2024 | 60.98 | 60.98 | 60.61 | 60.80 | 60.80 | -1.47% | 1,848 |
| Aug 14, 2024 | 61.00 | 61.71 | 61.00 | 61.71 | 61.71 | 1.16% | 2,612 |
| Aug 13, 2024 | 60.80 | 61.00 | 60.80 | 61.00 | 61.00 | 0.76% | 2,717 |
| Aug 12, 2024 | 60.83 | 60.96 | 60.54 | 60.54 | 60.54 | -0.54% | 3,018 |
| Aug 9, 2024 | 60.76 | 60.87 | 60.61 | 60.87 | 60.87 | 0.71% | 2,140 |
| Aug 8, 2024 | 60.28 | 60.44 | 59.82 | 60.44 | 60.44 | 0.37% | 3,093 |
| Aug 7, 2024 | 60.46 | 60.72 | 60.22 | 60.22 | 60.22 | -1.02% | 7,287 |
| Aug 6, 2024 | 60.77 | 60.97 | 60.46 | 60.84 | 60.84 | -1.08% | 4,410 |
| Aug 5, 2024 | 61.60 | 61.60 | 60.51 | 61.51 | 61.51 | 0.21% | 3,415 |
| Aug 2, 2024 | 61.75 | 61.75 | 61.38 | 61.38 | 61.38 | -0.20% | 2,355 |
| Aug 1, 2024 | 60.44 | 61.50 | 60.44 | 61.50 | 61.50 | 0.77% | 1,889 |
| Jul 31, 2024 | 61.28 | 61.44 | 60.65 | 61.03 | 61.03 | 1.18% | 5,513 |
| Jul 30, 2024 | 60.89 | 60.94 | 60.32 | 60.32 | 60.32 | -0.22% | 4,477 |
| Jul 29, 2024 | 60.80 | 60.80 | 60.42 | 60.45 | 60.45 | -0.27% | 6,763 |
| Jul 26, 2024 | 60.40 | 60.62 | 60.40 | 60.62 | 60.62 | -0.58% | 6,869 |
| Jul 25, 2024 | 60.38 | 60.97 | 60.38 | 60.97 | 60.97 | 1.38% | 2,995 |
| Jul 24, 2024 | 60.00 | 60.24 | 60.00 | 60.14 | 60.14 | 0.82% | 12,856 |
| Jul 23, 2024 | 59.82 | 59.85 | 59.65 | 59.65 | 59.65 | -0.80% | 4,093 |
| Jul 22, 2024 | 60.19 | 60.38 | 60.03 | 60.13 | 60.13 | 0.53% | 2,831 |
| Jul 19, 2024 | 59.86 | 59.95 | 59.68 | 59.82 | 59.82 | -0.54% | 3,396 |
| Jul 18, 2024 | 60.01 | 60.23 | 59.65 | 60.14 | 60.14 | 0.75% | 28,491 |
| Jul 17, 2024 | 59.60 | 59.70 | 59.54 | 59.70 | 59.70 | 1.42% | 2,990 |
| Jul 16, 2024 | 58.34 | 59.00 | 58.34 | 58.86 | 58.86 | -0.24% | 20,898 |
| Jul 15, 2024 | 58.97 | 59.00 | 58.76 | 59.00 | 59.00 | 0.58% | 4,459 |
| Jul 12, 2024 | 59.20 | 59.20 | 58.65 | 58.66 | 58.66 | -0.32% | 5,720 |
| Jul 11, 2024 | 58.80 | 58.93 | 58.65 | 58.85 | 58.85 | 0.32% | 4,587 |
| Jul 10, 2024 | 58.12 | 58.73 | 58.12 | 58.66 | 58.66 | 2.12% | 6,266 |
| Jul 9, 2024 | 57.41 | 57.54 | 57.30 | 57.44 | 57.44 | 0.67% | 8,398 |
| Jul 8, 2024 | 57.47 | 57.47 | 56.96 | 57.06 | 57.06 | -0.47% | 9,185 |
| Jul 5, 2024 | 57.18 | 57.33 | 56.85 | 57.33 | 57.33 | 1.42% | 7,243 |
| Jul 3, 2024 | 56.52 | 56.82 | 56.16 | 56.53 | 56.53 | 0.88% | 2,857 |