Swiss Re AG (SSREY)
OTCMKTS · Delayed Price · Currency is USD
44.84
-0.13 (-0.29%)
Aug 1, 2025, 3:58 PM EDT
Swiss Re AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 45.10 | 45.11 | 44.30 | 44.84 | 44.84 | -0.29% | 27,158 |
| Jul 31, 2025 | 44.92 | 45.33 | 44.92 | 44.97 | 44.97 | 0.33% | 33,722 |
| Jul 30, 2025 | 44.87 | 45.12 | 44.69 | 44.82 | 44.82 | -2.16% | 55,823 |
| Jul 29, 2025 | 45.92 | 46.04 | 45.68 | 45.81 | 45.81 | 0.66% | 22,451 |
| Jul 28, 2025 | 45.78 | 45.88 | 45.44 | 45.51 | 45.51 | -1.81% | 25,297 |
| Jul 25, 2025 | 45.88 | 46.51 | 45.88 | 46.35 | 46.35 | 0.11% | 29,999 |
| Jul 24, 2025 | 46.36 | 46.53 | 46.17 | 46.30 | 46.30 | -1.24% | 33,565 |
| Jul 23, 2025 | 46.30 | 46.95 | 46.19 | 46.88 | 46.88 | 2.00% | 14,487 |
| Jul 22, 2025 | 45.59 | 46.05 | 45.43 | 45.96 | 45.96 | 0.42% | 24,161 |
| Jul 21, 2025 | 45.71 | 46.07 | 45.64 | 45.77 | 45.77 | 1.91% | 22,392 |
| Jul 18, 2025 | 45.24 | 45.24 | 44.84 | 44.91 | 44.91 | 0.76% | 19,810 |
| Jul 17, 2025 | 44.37 | 44.71 | 44.32 | 44.57 | 44.57 | 0.13% | 27,157 |
| Jul 16, 2025 | 44.18 | 44.60 | 44.02 | 44.51 | 44.51 | 2.11% | 22,650 |
| Jul 15, 2025 | 43.74 | 43.74 | 43.38 | 43.59 | 43.59 | -0.95% | 24,832 |
| Jul 14, 2025 | 43.50 | 44.01 | 43.50 | 44.01 | 44.01 | -0.34% | 33,318 |
| Jul 11, 2025 | 43.87 | 44.23 | 43.82 | 44.16 | 44.16 | -0.72% | 23,287 |
| Jul 10, 2025 | 44.39 | 44.48 | 44.26 | 44.48 | 44.48 | -0.27% | 25,362 |
| Jul 9, 2025 | 44.48 | 44.66 | 44.24 | 44.60 | 44.60 | 1.80% | 25,452 |
| Jul 8, 2025 | 43.46 | 43.90 | 43.46 | 43.81 | 43.81 | 0.34% | 27,359 |
| Jul 7, 2025 | 43.80 | 44.01 | 43.46 | 43.66 | 43.66 | 0.78% | 22,895 |
| Jul 3, 2025 | 43.34 | 43.57 | 43.25 | 43.32 | 43.32 | 1.29% | 14,750 |
| Jul 2, 2025 | 43.00 | 43.00 | 42.51 | 42.77 | 42.77 | -0.70% | 20,570 |
| Jul 1, 2025 | 43.15 | 43.27 | 42.96 | 43.07 | 43.07 | -0.30% | 23,959 |
| Jun 30, 2025 | 42.82 | 43.20 | 42.79 | 43.20 | 43.20 | 0.65% | 26,537 |
| Jun 27, 2025 | 42.91 | 43.03 | 42.75 | 42.92 | 42.92 | 0.47% | 27,157 |
| Jun 26, 2025 | 42.60 | 42.77 | 42.48 | 42.72 | 42.72 | 0.33% | 33,811 |
| Jun 25, 2025 | 42.51 | 42.88 | 42.19 | 42.58 | 42.58 | 0.71% | 21,660 |
| Jun 24, 2025 | 42.78 | 42.78 | 41.72 | 42.28 | 42.28 | 0.50% | 132,648 |
| Jun 23, 2025 | 41.68 | 42.07 | 41.50 | 42.07 | 42.07 | 0.86% | 34,864 |
| Jun 20, 2025 | 41.83 | 41.97 | 41.71 | 41.71 | 41.71 | 0.99% | 29,089 |
| Jun 18, 2025 | 41.48 | 41.60 | 41.27 | 41.30 | 41.30 | -0.58% | 41,333 |
| Jun 17, 2025 | 41.63 | 41.93 | 41.50 | 41.54 | 41.54 | -0.07% | 34,135 |
| Jun 16, 2025 | 41.92 | 42.22 | 41.57 | 41.57 | 41.57 | -0.95% | 33,407 |
| Jun 13, 2025 | 41.74 | 42.15 | 41.72 | 41.97 | 41.97 | -0.90% | 62,353 |
| Jun 12, 2025 | 42.43 | 42.45 | 42.25 | 42.35 | 42.35 | -1.74% | 72,592 |
| Jun 11, 2025 | 43.28 | 43.65 | 42.66 | 43.10 | 43.10 | -0.42% | 104,716 |
| Jun 10, 2025 | 44.00 | 44.00 | 43.25 | 43.28 | 43.28 | -1.64% | 22,551 |
| Jun 9, 2025 | 44.48 | 44.67 | 44.00 | 44.00 | 44.00 | -0.39% | 20,144 |
| Jun 6, 2025 | 43.83 | 44.25 | 43.57 | 44.17 | 44.17 | 1.22% | 23,513 |
| Jun 5, 2025 | 43.90 | 43.94 | 43.53 | 43.64 | 43.64 | -0.89% | 36,677 |
| Jun 4, 2025 | 44.05 | 44.24 | 43.93 | 44.03 | 44.03 | 0.76% | 10,145 |
| Jun 3, 2025 | 44.25 | 44.35 | 43.68 | 43.70 | 43.70 | -2.89% | 34,068 |
| Jun 2, 2025 | 44.50 | 45.21 | 44.37 | 45.00 | 45.00 | 1.24% | 55,388 |
| 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 |