Swiss Re AG (SSREY)
OTCMKTS
· Delayed Price · Currency is USD
42.42
-0.57 (-1.31%)
Mar 31, 2025, 11:46 AM EST
Swiss Re AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 42.97 | 43.05 | 42.70 | 42.98 | 42.98 | -0.32% | 14,361 |
| Mar 27, 2025 | 42.51 | 43.31 | 42.51 | 43.12 | 43.12 | 0.23% | 81,440 |
| Mar 26, 2025 | 42.90 | 43.54 | 42.82 | 43.02 | 43.02 | -0.34% | 15,893 |
| Mar 25, 2025 | 43.52 | 43.52 | 42.87 | 43.17 | 43.17 | 1.77% | 13,885 |
| Mar 24, 2025 | 42.39 | 42.61 | 42.22 | 42.42 | 42.42 | 1.02% | 17,430 |
| Mar 21, 2025 | 41.94 | 42.01 | 41.81 | 41.99 | 41.99 | -0.38% | 14,589 |
| Mar 20, 2025 | 42.00 | 42.15 | 41.76 | 42.15 | 42.15 | -0.60% | 17,317 |
| Mar 19, 2025 | 42.16 | 42.51 | 42.12 | 42.41 | 42.41 | 0.14% | 19,814 |
| Mar 18, 2025 | 42.43 | 42.53 | 42.13 | 42.35 | 42.35 | 0.17% | 11,905 |
| Mar 17, 2025 | 42.30 | 42.37 | 41.99 | 42.28 | 42.28 | 1.11% | 10,514 |
| Mar 14, 2025 | 41.70 | 41.86 | 41.43 | 41.81 | 41.81 | 0.75% | 13,590 |
| Mar 13, 2025 | 41.72 | 41.72 | 41.14 | 41.50 | 41.50 | -0.55% | 28,589 |
| Mar 12, 2025 | 41.35 | 41.73 | 41.30 | 41.73 | 41.73 | 2.30% | 18,649 |
| Mar 11, 2025 | 41.19 | 41.23 | 40.78 | 40.79 | 40.79 | -1.57% | 14,512 |
| Mar 10, 2025 | 41.50 | 41.63 | 41.24 | 41.44 | 41.44 | -0.46% | 33,525 |
| Mar 7, 2025 | 41.57 | 41.76 | 41.32 | 41.63 | 41.63 | 1.66% | 16,904 |
| Mar 6, 2025 | 41.08 | 41.12 | 40.76 | 40.95 | 40.95 | -1.83% | 11,706 |
| Mar 5, 2025 | 41.41 | 41.86 | 41.41 | 41.72 | 41.72 | 0.88% | 13,511 |
| Mar 4, 2025 | 40.75 | 41.46 | 40.67 | 41.35 | 41.35 | 1.12% | 16,694 |
| Mar 3, 2025 | 40.91 | 41.37 | 40.68 | 40.89 | 40.89 | 1.97% | 15,375 |
| Feb 28, 2025 | 40.50 | 40.50 | 39.87 | 40.10 | 40.10 | -0.35% | 15,523 |
| Feb 27, 2025 | 40.41 | 40.80 | 40.20 | 40.24 | 40.24 | -0.20% | 9,783 |
| Feb 26, 2025 | 40.08 | 40.64 | 40.08 | 40.32 | 40.32 | 3.28% | 6,997 |
| Feb 25, 2025 | 39.19 | 39.28 | 38.95 | 39.04 | 39.04 | 1.48% | 12,882 |
| Feb 24, 2025 | 38.60 | 38.73 | 38.47 | 38.47 | 38.47 | 0.39% | 19,485 |
| Feb 21, 2025 | 38.00 | 38.69 | 38.00 | 38.32 | 38.32 | 0.18% | 12,924 |
| Feb 20, 2025 | 38.92 | 38.92 | 38.25 | 38.25 | 38.25 | -1.65% | 13,814 |
| Feb 19, 2025 | 38.76 | 38.90 | 38.54 | 38.89 | 38.89 | -2.34% | 23,671 |
| Feb 18, 2025 | 39.20 | 39.95 | 39.19 | 39.82 | 39.82 | 2.08% | 13,594 |
| Feb 14, 2025 | 39.03 | 39.13 | 38.81 | 39.01 | 39.01 | -0.41% | 10,558 |
| Feb 13, 2025 | 38.99 | 39.19 | 38.95 | 39.17 | 39.17 | 0.46% | 24,068 |
| Feb 12, 2025 | 38.96 | 39.11 | 38.90 | 38.99 | 38.99 | 0.19% | 8,444 |
| Feb 11, 2025 | 39.04 | 39.13 | 38.84 | 38.92 | 38.92 | -0.20% | 9,254 |
| Feb 10, 2025 | 38.96 | 39.11 | 38.89 | 38.99 | 38.99 | 0.03% | 7,186 |
| Feb 7, 2025 | 39.11 | 39.12 | 38.90 | 38.98 | 38.98 | -0.20% | 14,511 |
| Feb 6, 2025 | 38.92 | 39.10 | 38.91 | 39.06 | 39.06 | 0.03% | 22,459 |
| Feb 5, 2025 | 38.91 | 39.42 | 38.90 | 39.05 | 39.05 | 1.43% | 51,767 |
| Feb 4, 2025 | 38.35 | 38.72 | 38.19 | 38.50 | 38.50 | 1.29% | 14,908 |
| Feb 3, 2025 | 37.98 | 38.20 | 37.95 | 38.01 | 38.01 | -1.81% | 17,597 |
| Jan 31, 2025 | 38.51 | 38.71 | 38.40 | 38.71 | 38.71 | 0.26% | 8,535 |
| Jan 30, 2025 | 38.84 | 38.91 | 38.31 | 38.61 | 38.61 | -0.14% | 11,875 |
| Jan 29, 2025 | 39.00 | 39.00 | 38.57 | 38.66 | 38.66 | -0.25% | 18,633 |
| Jan 28, 2025 | 39.01 | 39.01 | 38.41 | 38.76 | 38.76 | -0.89% | 29,435 |
| Jan 27, 2025 | 39.03 | 39.35 | 38.76 | 39.11 | 39.11 | 2.52% | 10,075 |
| Jan 24, 2025 | 38.26 | 38.59 | 38.15 | 38.15 | 38.15 | -0.37% | 10,271 |
| Jan 23, 2025 | 38.20 | 38.37 | 37.85 | 38.29 | 38.29 | 0.68% | 15,517 |
| Jan 22, 2025 | 38.04 | 38.17 | 37.93 | 38.03 | 38.03 | 1.32% | 17,432 |
| Jan 21, 2025 | 37.33 | 37.60 | 37.28 | 37.54 | 37.54 | 0.95% | 18,402 |
| Jan 17, 2025 | 37.18 | 37.42 | 37.08 | 37.18 | 37.18 | -0.13% | 19,208 |
| Jan 16, 2025 | 36.91 | 37.58 | 36.91 | 37.23 | 37.23 | 1.08% | 29,063 |