Swiss Re AG (SSREY)
OTCMKTS
· Delayed Price · Currency is USD
44.93
-0.06 (-0.12%)
May 1, 2025, 3:59 PM EDT
Swiss Re AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 42.16 | 42.51 | 42.12 | 42.41 | 40.65 | 0.14% | 19,814 |
| Mar 18, 2025 | 42.43 | 42.53 | 42.13 | 42.35 | 40.59 | 0.17% | 11,905 |
| Mar 17, 2025 | 42.30 | 42.37 | 41.99 | 42.28 | 40.52 | 1.11% | 10,514 |
| Mar 14, 2025 | 41.70 | 41.86 | 41.43 | 41.81 | 40.08 | 0.75% | 13,590 |
| Mar 13, 2025 | 41.72 | 41.72 | 41.14 | 41.50 | 39.78 | -0.55% | 28,589 |
| Mar 12, 2025 | 41.35 | 41.73 | 41.30 | 41.73 | 40.00 | 2.30% | 18,649 |
| Mar 11, 2025 | 41.19 | 41.23 | 40.78 | 40.79 | 39.10 | -1.57% | 14,512 |
| Mar 10, 2025 | 41.50 | 41.63 | 41.24 | 41.44 | 39.72 | -0.46% | 33,525 |
| Mar 7, 2025 | 41.57 | 41.76 | 41.32 | 41.63 | 39.91 | 1.66% | 16,904 |
| Mar 6, 2025 | 41.08 | 41.12 | 40.76 | 40.95 | 39.25 | -1.83% | 11,706 |
| Mar 5, 2025 | 41.41 | 41.86 | 41.41 | 41.72 | 39.99 | 0.88% | 13,511 |
| Mar 4, 2025 | 40.75 | 41.46 | 40.67 | 41.35 | 39.64 | 1.12% | 16,694 |
| Mar 3, 2025 | 40.91 | 41.37 | 40.68 | 40.89 | 39.20 | 1.97% | 15,375 |
| Feb 28, 2025 | 40.50 | 40.50 | 39.87 | 40.10 | 38.44 | -0.35% | 15,523 |
| Feb 27, 2025 | 40.41 | 40.80 | 40.20 | 40.24 | 38.57 | -0.20% | 9,783 |
| Feb 26, 2025 | 40.08 | 40.64 | 40.08 | 40.32 | 38.65 | 3.28% | 6,997 |
| Feb 25, 2025 | 39.19 | 39.28 | 38.95 | 39.04 | 37.42 | 1.48% | 12,882 |
| Feb 24, 2025 | 38.60 | 38.73 | 38.47 | 38.47 | 36.88 | 0.39% | 19,485 |
| Feb 21, 2025 | 38.00 | 38.69 | 38.00 | 38.32 | 36.73 | 0.18% | 12,924 |
| Feb 20, 2025 | 38.92 | 38.92 | 38.25 | 38.25 | 36.67 | -1.65% | 13,814 |