Swire Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	21.40	21.40	21.04	21.12	21.12	-0.85%	1,906,658
Dec 4, 2025	21.48	21.58	21.22	21.30	21.30	-0.84%	3,928,650
Dec 3, 2025	21.78	21.82	21.38	21.48	21.48	-1.47%	1,836,782
Dec 2, 2025	21.12	21.90	21.12	21.80	21.80	3.32%	5,445,348
Dec 1, 2025	21.36	21.52	20.94	21.10	21.10	-1.22%	7,529,010
Nov 28, 2025	21.92	21.92	21.28	21.36	21.36	-2.91%	3,992,335
Nov 27, 2025	21.96	22.36	21.94	22.00	22.00	0.27%	5,587,149
Nov 26, 2025	21.90	22.10	21.82	21.94	21.94	0.18%	4,583,724
Nov 25, 2025	21.94	22.24	21.80	21.90	21.90	-0.45%	3,516,272
Nov 24, 2025	21.74	22.10	21.54	22.00	22.00	1.29%	3,423,742
Nov 21, 2025	21.94	21.94	21.56	21.72	21.72	-1.45%	3,409,093
Nov 20, 2025	22.06	22.42	21.92	22.04	22.04	0.09%	3,288,679
Nov 19, 2025	22.30	22.42	21.90	22.02	22.02	-0.36%	1,505,048
Nov 18, 2025	22.56	22.58	22.02	22.10	22.10	-2.21%	3,228,787
Nov 17, 2025	22.34	22.76	22.34	22.60	22.60	-0.44%	4,366,944
Nov 14, 2025	22.76	23.02	22.62	22.70	22.70	-0.87%	2,898,259
Nov 13, 2025	22.80	23.02	22.68	22.90	22.90	0.35%	7,222,825
Nov 12, 2025	22.04	23.00	22.00	22.82	22.82	4.11%	8,740,225
Nov 11, 2025	21.90	22.00	21.52	21.92	21.92	-0.45%	4,702,611
Nov 10, 2025	21.70	22.08	21.70	22.02	22.02	1.38%	4,864,309
Nov 7, 2025	21.50	21.82	21.50	21.72	21.72	0.28%	2,340,959
Nov 6, 2025	21.90	22.06	21.56	21.66	21.66	-0.64%	2,656,522
Nov 5, 2025	21.98	21.98	21.42	21.80	21.80	-0.82%	3,570,415
Nov 4, 2025	21.58	22.02	21.50	21.98	21.98	1.85%	4,072,148
Nov 3, 2025	21.10	21.62	21.10	21.58	21.58	1.79%	2,926,014
Oct 31, 2025	21.18	21.52	21.04	21.20	21.20	-0.84%	2,252,848
Oct 30, 2025	22.22	22.22	21.30	21.38	21.38	-1.93%	2,696,180
Oct 28, 2025	21.50	21.84	21.50	21.80	21.80	1.40%	2,061,985
Oct 27, 2025	21.72	21.78	21.42	21.50	21.50	-0.65%	1,400,169
Oct 24, 2025	21.26	21.70	21.26	21.64	21.64	1.69%	2,782,307
Oct 23, 2025	21.30	21.50	21.02	21.28	21.28	-0.75%	4,781,450
Oct 22, 2025	21.30	21.60	21.16	21.44	21.44	-0.28%	5,236,302
Oct 21, 2025	21.96	22.20	21.48	21.50	21.50	-2.09%	2,185,978
Oct 20, 2025	21.30	22.00	21.30	21.96	21.96	2.33%	1,150,846
Oct 17, 2025	21.36	21.74	21.24	21.46	21.46	-0.19%	2,591,134
Oct 16, 2025	21.76	22.12	21.28	21.50	21.50	-1.83%	2,206,305
Oct 15, 2025	21.60	22.00	21.42	21.90	21.90	0.92%	3,555,158
Oct 14, 2025	21.70	22.04	21.58	21.70	21.70	-0.09%	2,658,556
Oct 13, 2025	21.32	21.72	21.18	21.72	21.72	0.46%	3,640,550
Oct 10, 2025	21.42	21.78	21.24	21.62	21.62	0.56%	1,461,379
Oct 9, 2025	21.36	21.56	21.00	21.50	21.50	0.56%	4,571,686
Oct 8, 2025	21.66	21.66	21.00	21.38	21.38	0.19%	2,517,324
Oct 6, 2025	21.76	21.80	21.32	21.34	21.34	-2.38%	653,501
Oct 3, 2025	21.76	22.00	21.70	21.86	21.86	-	1,740,607
Oct 2, 2025	22.38	22.48	21.82	21.86	21.86	-1.26%	3,496,022
Sep 30, 2025	21.62	22.14	21.62	22.14	22.14	2.79%	5,631,754
Sep 29, 2025	21.20	21.60	21.02	21.54	21.54	1.70%	3,235,428
Sep 26, 2025	20.94	21.36	20.80	21.18	21.18	-0.47%	2,531,389
Sep 25, 2025	21.50	21.68	21.10	21.28	21.28	-1.85%	6,763,603
Sep 24, 2025	21.82	21.94	21.54	21.68	21.68	-1.19%	4,284,706