Swissquote Group Holding Ltd (SWX:SQN)
Switzerland · Delayed Price · Currency is CHF 544.50
+4.00 (0.74%)
Jul 31, 2025, 5:37 PM CET
Nordstrom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 542.00 | 552.00 | 542.00 | 544.50 | 544.50 | 0.74% | 37,120 |
| Jul 30, 2025 | 528.50 | 542.00 | 526.00 | 540.50 | 540.50 | 1.69% | 46,526 |
| Jul 29, 2025 | 535.50 | 538.50 | 522.50 | 531.50 | 531.50 | - | 30,519 |
| Jul 28, 2025 | 535.00 | 545.50 | 531.50 | 531.50 | 531.50 | -0.84% | 36,491 |
| Jul 25, 2025 | 531.00 | 536.00 | 529.00 | 536.00 | 536.00 | 0.94% | 25,511 |
| Jul 24, 2025 | 525.00 | 532.00 | 525.00 | 531.00 | 531.00 | 2.02% | 28,151 |
| Jul 23, 2025 | 519.00 | 524.50 | 516.00 | 520.50 | 520.50 | 0.39% | 22,150 |
| Jul 22, 2025 | 520.00 | 522.00 | 512.00 | 518.50 | 518.50 | -0.67% | 33,982 |
| Jul 21, 2025 | 513.50 | 528.50 | 513.50 | 522.00 | 522.00 | 1.85% | 34,438 |
| Jul 18, 2025 | 508.00 | 512.50 | 504.00 | 512.50 | 512.50 | 1.28% | 41,411 |
| Jul 17, 2025 | 500.50 | 509.50 | 497.00 | 506.00 | 506.00 | 2.18% | 29,589 |
| Jul 16, 2025 | 496.80 | 502.50 | 494.80 | 495.20 | 495.20 | -0.32% | 29,821 |
| Jul 15, 2025 | 507.00 | 508.50 | 496.00 | 496.80 | 496.80 | -2.11% | 37,277 |
| Jul 14, 2025 | 501.50 | 507.50 | 494.00 | 507.50 | 507.50 | 0.69% | 36,815 |
| Jul 11, 2025 | 498.00 | 505.50 | 491.40 | 504.00 | 504.00 | 1.29% | 37,786 |
| Jul 10, 2025 | 488.80 | 497.60 | 487.20 | 497.60 | 497.60 | 2.81% | 46,553 |
| Jul 9, 2025 | 477.40 | 488.00 | 477.20 | 484.00 | 484.00 | 1.42% | 32,685 |
| Jul 8, 2025 | 471.60 | 485.00 | 471.60 | 477.20 | 477.20 | 1.62% | 38,451 |
| Jul 7, 2025 | 446.60 | 479.80 | 446.60 | 469.60 | 469.60 | 5.62% | 55,567 |
| Jul 4, 2025 | 445.60 | 445.60 | 437.80 | 444.60 | 444.60 | -0.18% | 26,154 |
| Jul 3, 2025 | 442.20 | 447.60 | 441.60 | 445.40 | 445.40 | 0.72% | 20,674 |
| Jul 2, 2025 | 441.20 | 443.60 | 437.00 | 442.20 | 442.20 | 0.45% | 28,659 |
| Jul 1, 2025 | 449.80 | 452.20 | 438.80 | 440.20 | 440.20 | -2.05% | 28,393 |
| Jun 30, 2025 | 445.60 | 449.40 | 443.00 | 449.40 | 449.40 | 1.77% | 40,926 |
| Jun 27, 2025 | 450.00 | 450.00 | 441.60 | 441.60 | 441.60 | -1.08% | 35,576 |
| Jun 26, 2025 | 441.00 | 446.80 | 441.00 | 446.40 | 446.40 | 1.64% | 28,340 |
| Jun 25, 2025 | 435.40 | 442.00 | 435.00 | 439.20 | 439.20 | 1.43% | 31,947 |
| Jun 24, 2025 | 436.40 | 438.60 | 431.60 | 433.00 | 433.00 | 0.98% | 25,717 |
| Jun 23, 2025 | 425.20 | 431.00 | 424.20 | 428.80 | 428.80 | - | 24,368 |
| Jun 20, 2025 | 427.80 | 433.40 | 426.20 | 428.80 | 428.80 | 0.42% | 53,632 |
| Jun 19, 2025 | 429.40 | 429.40 | 422.00 | 427.00 | 427.00 | -1.16% | 40,742 |
| Jun 18, 2025 | 435.40 | 439.60 | 431.20 | 432.00 | 432.00 | -0.64% | 31,825 |
| Jun 17, 2025 | 425.00 | 437.80 | 424.00 | 434.80 | 434.80 | 0.42% | 56,601 |
| Jun 16, 2025 | 453.20 | 459.20 | 427.60 | 433.00 | 433.00 | -8.07% | 96,311 |
| Jun 13, 2025 | 471.00 | 477.00 | 467.20 | 471.00 | 471.00 | -1.75% | 36,899 |
| Jun 12, 2025 | 472.80 | 483.20 | 468.60 | 479.40 | 479.40 | 1.05% | 21,067 |
| Jun 11, 2025 | 475.00 | 478.00 | 471.00 | 474.40 | 474.40 | -0.38% | 48,260 |
| Jun 10, 2025 | 481.00 | 481.00 | 472.80 | 476.20 | 476.20 | -1.61% | 28,657 |
| Jun 6, 2025 | 487.20 | 487.60 | 478.60 | 484.00 | 484.00 | -0.90% | 22,376 |
| Jun 5, 2025 | 488.00 | 491.00 | 484.80 | 488.40 | 488.40 | 0.25% | 36,786 |
| Jun 4, 2025 | 494.80 | 494.80 | 486.40 | 487.20 | 487.20 | -0.85% | 25,475 |
| Jun 3, 2025 | 492.40 | 494.60 | 487.20 | 491.40 | 491.40 | 0.41% | 22,010 |
| Jun 2, 2025 | 491.40 | 494.80 | 484.60 | 489.40 | 489.40 | -0.57% | 26,123 |
| May 30, 2025 | 475.60 | 492.80 | 475.60 | 492.20 | 492.20 | 3.62% | 64,615 |
| May 28, 2025 | 474.00 | 478.40 | 471.40 | 475.00 | 475.00 | -0.17% | 28,206 |
| May 27, 2025 | 475.20 | 480.60 | 474.40 | 475.80 | 475.80 | 0.21% | 27,335 |
| May 26, 2025 | 471.40 | 477.20 | 469.60 | 474.80 | 474.80 | 2.11% | 26,085 |
| May 23, 2025 | 463.60 | 471.00 | 449.40 | 465.00 | 465.00 | 0.30% | 41,012 |
| May 22, 2025 | 461.00 | 464.00 | 456.40 | 463.60 | 463.60 | - | 17,365 |
| May 21, 2025 | 460.00 | 464.80 | 457.00 | 463.60 | 463.60 | 0.52% | 23,556 |