Swiss Re AG (SSREY)
OTCMKTS · Delayed Price · Currency is USD
46.65
+0.28 (0.60%)
Oct 22, 2025, 3:53 PM EDT
Swiss Re AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 46.52 | 46.72 | 46.52 | 46.69 | - | 0.69% | 672 |
| Oct 21, 2025 | 46.36 | 46.63 | 46.29 | 46.37 | 46.37 | 0.39% | 20,315 |
| Oct 20, 2025 | 46.02 | 46.25 | 45.89 | 46.19 | 46.19 | 0.44% | 23,024 |
| Oct 17, 2025 | 45.88 | 46.00 | 45.78 | 45.99 | 45.99 | -0.48% | 21,672 |
| Oct 16, 2025 | 46.52 | 46.68 | 46.16 | 46.21 | 46.21 | -2.16% | 24,441 |
| Oct 15, 2025 | 47.39 | 47.53 | 47.03 | 47.23 | 47.23 | 0.02% | 18,386 |
| Oct 14, 2025 | 46.75 | 47.28 | 46.70 | 47.22 | 47.22 | 1.37% | 41,039 |
| Oct 13, 2025 | 47.03 | 47.03 | 46.42 | 46.58 | 46.58 | -1.08% | 69,038 |
| Oct 10, 2025 | 47.18 | 47.50 | 46.95 | 47.09 | 47.09 | 0.06% | 16,082 |
| Oct 9, 2025 | 47.32 | 47.56 | 47.03 | 47.06 | 47.06 | -2.26% | 13,060 |
| Oct 8, 2025 | 47.98 | 48.15 | 47.85 | 48.15 | 48.15 | 1.24% | 23,448 |
| Oct 7, 2025 | 47.55 | 48.00 | 47.43 | 47.56 | 47.56 | -0.36% | 24,817 |
| Oct 6, 2025 | 47.23 | 47.75 | 47.22 | 47.73 | 47.73 | 2.76% | 18,881 |
| Oct 3, 2025 | 46.29 | 46.45 | 46.28 | 46.45 | 46.45 | 0.50% | 15,810 |
| Oct 2, 2025 | 45.73 | 46.22 | 45.72 | 46.22 | 46.22 | - | 22,946 |
| Oct 1, 2025 | 45.97 | 46.27 | 45.97 | 46.22 | 46.22 | -0.43% | 16,771 |
| Sep 30, 2025 | 46.19 | 46.42 | 46.10 | 46.42 | 46.42 | 1.22% | 16,644 |
| Sep 29, 2025 | 45.95 | 46.54 | 45.68 | 45.86 | 45.86 | 0.39% | 14,910 |
| Sep 26, 2025 | 45.39 | 45.85 | 45.39 | 45.68 | 45.68 | 2.47% | 27,095 |
| Sep 25, 2025 | 44.47 | 44.91 | 44.42 | 44.58 | 44.58 | 0.72% | 33,336 |
| Sep 24, 2025 | 44.15 | 44.51 | 44.06 | 44.26 | 44.26 | -0.29% | 19,998 |
| Sep 23, 2025 | 44.45 | 44.68 | 44.26 | 44.39 | 44.39 | 0.20% | 44,806 |
| Sep 22, 2025 | 44.27 | 44.43 | 44.18 | 44.30 | 44.30 | 0.80% | 32,417 |
| Sep 19, 2025 | 44.03 | 44.32 | 43.95 | 43.95 | 43.95 | -0.61% | 33,843 |
| Sep 18, 2025 | 43.85 | 44.34 | 43.85 | 44.22 | 44.22 | 0.34% | 25,197 |
| Sep 17, 2025 | 44.39 | 44.49 | 44.04 | 44.07 | 44.07 | 0.43% | 29,913 |
| Sep 16, 2025 | 44.12 | 44.14 | 43.69 | 43.88 | 43.88 | -1.93% | 18,670 |
| Sep 15, 2025 | 44.77 | 44.99 | 44.56 | 44.74 | 44.74 | -0.50% | 20,655 |
| Sep 12, 2025 | 44.90 | 44.97 | 44.72 | 44.97 | 44.97 | 1.28% | 17,723 |
| Sep 11, 2025 | 44.20 | 44.40 | 44.04 | 44.40 | 44.40 | 1.23% | 25,651 |
| Sep 10, 2025 | 43.90 | 44.18 | 43.84 | 43.86 | 43.86 | -1.44% | 20,791 |
| Sep 9, 2025 | 44.47 | 44.52 | 44.39 | 44.50 | 44.50 | - | 19,152 |
| Sep 8, 2025 | 44.45 | 44.67 | 44.41 | 44.50 | 44.50 | 0.45% | 21,016 |
| Sep 5, 2025 | 44.53 | 44.53 | 44.22 | 44.30 | 44.30 | -0.32% | 20,260 |
| Sep 4, 2025 | 44.27 | 44.48 | 44.19 | 44.44 | 44.44 | 1.74% | 28,931 |
| Sep 3, 2025 | 43.25 | 43.81 | 43.25 | 43.68 | 43.68 | -1.20% | 45,579 |
| Sep 2, 2025 | 44.00 | 44.28 | 43.90 | 44.21 | 44.21 | -2.56% | 19,050 |
| Aug 29, 2025 | 45.28 | 45.44 | 45.28 | 45.37 | 45.37 | 0.20% | 19,886 |
| Aug 28, 2025 | 45.00 | 45.40 | 45.00 | 45.28 | 45.28 | - | 44,633 |
| Aug 27, 2025 | 44.98 | 45.33 | 44.94 | 45.28 | 45.28 | -0.13% | 15,305 |
| Aug 26, 2025 | 45.15 | 45.34 | 45.12 | 45.34 | 45.34 | 0.02% | 16,823 |
| Aug 25, 2025 | 45.56 | 45.67 | 45.27 | 45.33 | 45.33 | -1.48% | 13,504 |
| Aug 22, 2025 | 46.24 | 46.34 | 45.84 | 46.01 | 46.01 | 0.39% | 9,402 |
| Aug 21, 2025 | 45.78 | 45.99 | 45.69 | 45.83 | 45.83 | -1.29% | 24,375 |
| Aug 20, 2025 | 46.15 | 46.45 | 46.15 | 46.43 | 46.43 | 2.09% | 13,051 |
| Aug 19, 2025 | 45.36 | 45.64 | 45.35 | 45.48 | 45.48 | 0.53% | 17,499 |
| Aug 18, 2025 | 45.20 | 45.48 | 45.10 | 45.24 | 45.24 | -0.20% | 19,571 |
| Aug 15, 2025 | 45.78 | 45.78 | 45.26 | 45.33 | 45.33 | 0.33% | 26,640 |
| Aug 14, 2025 | 45.09 | 45.23 | 44.81 | 45.18 | 45.18 | -3.65% | 18,136 |
| Aug 13, 2025 | 46.66 | 46.95 | 46.66 | 46.89 | 46.89 | 1.14% | 13,502 |