Swiss Re AG (SSREY)
OTCMKTS
· Delayed Price · Currency is USD
44.45
+0.15 (0.33%)
May 30, 2025, 3:58 PM EDT
Swiss Re AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 44.24 | 44.45 | 44.05 | 44.45 | 44.45 | 0.33% | 16,926 |
| May 29, 2025 | 44.00 | 44.59 | 44.00 | 44.31 | 44.31 | 0.58% | 19,776 |
| May 28, 2025 | 43.98 | 44.45 | 43.81 | 44.05 | 44.05 | -2.02% | 26,318 |
| May 27, 2025 | 44.74 | 44.96 | 44.60 | 44.96 | 44.96 | 1.12% | 15,433 |
| May 23, 2025 | 44.17 | 44.66 | 44.14 | 44.46 | 44.46 | -0.07% | 17,072 |
| May 22, 2025 | 44.20 | 44.85 | 44.04 | 44.49 | 44.49 | 0.16% | 20,266 |
| May 21, 2025 | 43.99 | 44.74 | 43.99 | 44.42 | 44.42 | -0.88% | 22,287 |
| May 20, 2025 | 44.62 | 44.96 | 44.42 | 44.82 | 44.82 | 0.32% | 25,431 |
| May 19, 2025 | 44.36 | 44.67 | 44.30 | 44.67 | 44.67 | 0.43% | 26,527 |
| May 16, 2025 | 44.51 | 45.02 | 44.06 | 44.48 | 44.48 | -0.78% | 29,662 |
| May 15, 2025 | 44.56 | 45.17 | 44.29 | 44.83 | 44.83 | 2.10% | 52,871 |
| May 14, 2025 | 43.63 | 44.64 | 43.63 | 43.91 | 43.91 | 0.60% | 58,190 |
| May 13, 2025 | 43.62 | 44.40 | 43.50 | 43.65 | 43.65 | -1.84% | 32,475 |
| May 12, 2025 | 44.27 | 44.47 | 43.56 | 44.47 | 44.47 | -1.92% | 19,640 |
| May 9, 2025 | 45.07 | 45.74 | 45.07 | 45.34 | 45.34 | 0.49% | 23,897 |
| May 8, 2025 | 45.31 | 45.55 | 45.04 | 45.12 | 45.12 | -2.24% | 37,973 |
| May 7, 2025 | 46.23 | 46.37 | 45.98 | 46.16 | 46.16 | -1.02% | 56,561 |
| May 6, 2025 | 46.22 | 46.89 | 45.99 | 46.63 | 46.63 | 1.73% | 109,363 |
| May 5, 2025 | 45.61 | 46.42 | 45.61 | 45.84 | 45.84 | 1.48% | 20,287 |
| May 2, 2025 | 44.91 | 45.68 | 44.28 | 45.17 | 45.17 | 0.53% | 22,371 |
| May 1, 2025 | 45.00 | 45.25 | 44.66 | 44.93 | 44.93 | -0.12% | 20,352 |
| Apr 30, 2025 | 44.56 | 44.99 | 44.52 | 44.99 | 44.99 | 1.41% | 24,584 |
| Apr 29, 2025 | 44.10 | 44.45 | 43.71 | 44.36 | 44.36 | 0.59% | 37,345 |
| Apr 28, 2025 | 43.30 | 44.17 | 43.13 | 44.10 | 44.10 | 0.50% | 48,707 |
| Apr 25, 2025 | 43.50 | 44.02 | 43.50 | 43.88 | 43.88 | -0.39% | 29,280 |
| Apr 24, 2025 | 44.67 | 44.67 | 43.80 | 44.05 | 44.05 | -0.34% | 18,857 |
| Apr 23, 2025 | 43.89 | 44.20 | 43.70 | 44.20 | 44.20 | 0.08% | 20,997 |
| Apr 22, 2025 | 43.75 | 44.85 | 43.75 | 44.17 | 44.17 | 2.64% | 50,447 |
| Apr 21, 2025 | 43.55 | 43.67 | 42.59 | 43.03 | 43.03 | -0.81% | 29,018 |
| Apr 17, 2025 | 42.74 | 43.55 | 42.74 | 43.38 | 43.38 | 1.95% | 18,330 |
| Apr 16, 2025 | 43.00 | 43.23 | 42.48 | 42.55 | 42.55 | -4.06% | 46,559 |
| Apr 15, 2025 | 42.75 | 44.62 | 42.75 | 44.35 | 42.51 | 1.67% | 29,415 |
| Apr 14, 2025 | 42.69 | 44.16 | 42.69 | 43.62 | 41.81 | 1.34% | 59,611 |
| Apr 11, 2025 | 42.35 | 43.15 | 42.35 | 43.04 | 41.26 | 1.57% | 107,802 |
| Apr 10, 2025 | 41.73 | 42.56 | 41.61 | 42.38 | 40.63 | 2.12% | 44,325 |
| Apr 9, 2025 | 38.85 | 41.50 | 38.53 | 41.50 | 39.78 | 5.54% | 48,126 |
| Apr 8, 2025 | 40.58 | 40.72 | 39.32 | 39.32 | 37.69 | 2.46% | 94,813 |
| Apr 7, 2025 | 37.82 | 39.35 | 37.56 | 38.38 | 36.79 | -3.93% | 60,769 |
| Apr 4, 2025 | 42.00 | 42.00 | 39.86 | 39.95 | 38.29 | -8.11% | 70,790 |
| Apr 3, 2025 | 43.67 | 43.74 | 43.28 | 43.47 | 41.67 | 1.12% | 17,619 |
| Apr 2, 2025 | 43.57 | 43.57 | 42.67 | 42.99 | 41.21 | -0.23% | 32,251 |
| Apr 1, 2025 | 42.84 | 43.10 | 42.84 | 43.09 | 41.31 | 1.11% | 18,361 |
| Mar 31, 2025 | 42.41 | 42.73 | 42.33 | 42.62 | 40.85 | -0.85% | 14,341 |
| Mar 28, 2025 | 42.97 | 43.05 | 42.70 | 42.98 | 41.20 | -0.32% | 14,361 |
| Mar 27, 2025 | 42.51 | 43.31 | 42.51 | 43.12 | 41.33 | 0.23% | 81,440 |
| Mar 26, 2025 | 42.90 | 43.54 | 42.82 | 43.02 | 41.24 | -0.34% | 15,893 |
| Mar 25, 2025 | 43.52 | 43.52 | 42.87 | 43.17 | 41.38 | 1.77% | 13,885 |
| Mar 24, 2025 | 42.39 | 42.61 | 42.22 | 42.42 | 40.66 | 1.02% | 17,430 |
| Mar 21, 2025 | 41.94 | 42.01 | 41.81 | 41.99 | 40.25 | -0.38% | 14,589 |
| Mar 20, 2025 | 42.00 | 42.15 | 41.76 | 42.15 | 40.40 | -0.60% | 17,317 |