Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Swisscom Ag ADR (OP: SCMWY )

55.47 +0.45 (+0.82%)
Streaming Delayed Price Updated: 3:21 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2008 34.63 35.05 34.70 34.80 24,541 +0.17(+0.49%)
May 29, 2008 34.63 35.00 34.63 34.63 36,888 -0.27(-0.77%)
May 28, 2008 34.90 34.90 34.60 34.90 27,026 +0.20(+0.58%)
May 27, 2008 35.07 35.00 34.70 34.70 21,522 -0.37(-1.06%)
May 26, 2008 35.07 35.30 34.95 35.07 63,621 +0.00(+0.00%)
May 23, 2008 35.07 35.30 34.95 35.07 63,621 -0.18(-0.51%)
May 22, 2008 35.25 35.30 34.95 35.25 19,822 +0.45(+1.29%)
May 21, 2008 34.80 35.20 34.72 34.80 22,101 +0.20(+0.58%)
May 20, 2008 34.60 35.00 34.60 34.60 33,415 +0.03(+0.09%)
May 19, 2008 34.75 34.89 34.54 34.57 52,451 -0.18(-0.52%)
May 16, 2008 34.75 35.05 34.65 34.75 57,117 +0.12(+0.35%)
May 15, 2008 34.63 34.75 34.45 34.63 120,512 -0.12(-0.35%)
May 14, 2008 34.60 34.85 34.54 34.75 40,482 +0.15(+0.43%)
May 13, 2008 34.60 34.85 34.25 34.60 32,678 +0.45(+1.32%)
May 12, 2008 34.15 34.45 34.00 34.15 27,231 +0.05(+0.15%)
May 09, 2008 33.95 34.35 34.06 34.10 33,984 +0.15(+0.44%)
May 08, 2008 33.95 34.30 33.92 33.95 20,019 +0.41(+1.22%)
May 07, 2008 33.54 34.00 33.54 33.54 19,165 -1.67(-4.74%)
May 06, 2008 35.21 35.55 34.97 35.21 54,710 -0.04(-0.11%)
May 05, 2008 35.25 35.50 35.10 35.25 23,560 -0.15(-0.42%)
May 02, 2008 35.45 35.74 35.25 35.40 69,752 -0.05(-0.14%)
May 01, 2008 35.45 35.71 35.05 35.45 26,099 +0.15(+0.42%)
Apr 30, 2008 35.30 35.70 35.30 35.30 59,263 +0.25(+0.71%)
Apr 29, 2008 35.05 35.30 34.90 35.05 34,563 +0.03(+0.09%)
Apr 28, 2008 35.02 35.35 35.02 35.02 62,986 -0.24(-0.68%)
Apr 25, 2008 34.69 35.40 34.75 35.26 36,971 +0.57(+1.64%)
Apr 24, 2008 34.69 36.67 34.00 34.69 29,857 -0.01(-0.03%)
Apr 23, 2008 34.70 36.00 34.50 34.70 57,876 -0.25(-0.72%)
Apr 22, 2008 34.95 37.00 34.60 34.95 90,765 -2.34(-6.28%)
Apr 21, 2008 37.29 37.40 36.80 37.29 39,575 +0.64(+1.75%)
Apr 18, 2008 36.65 36.90 36.10 36.65 37,103 -0.05(-0.14%)
Apr 17, 2008 36.70 36.96 36.60 36.70 35,598 -0.90(-2.39%)
Apr 16, 2008 37.60 37.60 36.95 37.60 33,801 +1.30(+3.58%)
Apr 15, 2008 36.30 36.60 36.25 36.30 35,089 +0.40(+1.11%)
Apr 14, 2008 36.15 36.30 35.90 35.90 29,242 -0.25(-0.69%)
Apr 11, 2008 36.20 36.45 36.10 36.15 43,568 -0.05(-0.14%)
Apr 10, 2008 36.20 36.75 36.20 36.20 32,622 -0.60(-1.63%)
Apr 09, 2008 36.80 37.05 36.50 36.80 21,994 +1.40(+3.95%)
Apr 08, 2008 35.40 35.65 35.35 35.40 24,174 +0.00(+0.00%)
Apr 07, 2008 35.40 35.60 35.20 35.40 22,768 +0.15(+0.43%)
Apr 04, 2008 35.25 35.50 35.15 35.25 27,210 +0.55(+1.59%)
Apr 03, 2008 34.70 34.90 33.75 34.70 42,921 +0.60(+1.76%)
Apr 02, 2008 34.00 34.40 33.75 34.10 33,274 +0.10(+0.29%)
Apr 01, 2008 34.15 34.10 33.46 34.00 82,347 -0.15(-0.44%)
Mar 31, 2008 34.15 34.50 33.75 34.15 56,532 -0.10(-0.29%)
Mar 28, 2008 34.25 34.60 33.95 34.25 31,197 +0.00(+0.00%)
Mar 27, 2008 34.45 34.65 34.23 34.25 30,704 -0.20(-0.58%)
Mar 26, 2008 33.75 34.95 34.10 34.45 63,123 +1.50(+4.55%)
Mar 25, 2008 3.750 32.95 32.95 32.95 6,160 +0.00(+0.00%)
Mar 24, 2008 33.00 33.15 32.40 32.95 29,729 -0.05(-0.15%)
Mar 21, 2008 33.00 33.10 32.50 33.00 53,355 +0.00(+0.00%)
Mar 20, 2008 33.00 33.10 32.50 33.00 53,355 +0.95(+2.96%)
Mar 19, 2008 32.05 32.95 32.04 32.05 45,529 -1.50(-4.47%)
Mar 18, 2008 33.95 33.85 33.30 33.55 34,024 -0.40(-1.18%)
Mar 17, 2008 33.95 34.55 33.65 33.95 50,553 -0.50(-1.45%)
Mar 14, 2008 34.80 35.35 34.25 34.45 32,722 -0.35(-1.01%)
Mar 13, 2008 34.70 34.95 34.45 34.80 42,195 +0.10(+0.29%)
Mar 12, 2008 34.70 35.23 34.50 34.70 59,196 +0.45(+1.31%)
Mar 11, 2008 34.25 34.50 33.85 34.25 54,844 +0.35(+1.03%)
Mar 10, 2008 33.90 34.30 33.86 33.90 64,009 -0.35(-1.02%)
Mar 07, 2008 34.25 34.75 33.95 34.25 57,386 -1.01(-2.86%)
Mar 06, 2008 35.85 35.50 34.95 35.26 35,268 -0.59(-1.65%)
Mar 05, 2008 37.29 36.55 35.60 35.85 55,954 -1.44(-3.86%)
Mar 04, 2008 37.29 37.35 37.00 37.29 62,575 -0.16(-0.43%)
Mar 03, 2008 37.45 37.85 37.05 37.45 49,822 +0.00(+0.00%)
Feb 29, 2008 38.20 38.30 37.45 37.45 33,348 -0.75(-1.96%)
Feb 28, 2008 38.20 38.45 38.07 38.20 41,008 -0.06(-0.16%)
Feb 27, 2008 38.26 39.05 38.15 38.26 40,943 -0.14(-0.36%)
Feb 26, 2008 38.40 38.85 37.87 38.40 37,908 +0.30(+0.79%)
Feb 25, 2008 38.10 38.10 37.50 38.10 45,616 +0.05(+0.13%)
Feb 22, 2008 37.50 38.05 37.29 38.05 53,016 +0.55(+1.47%)
Feb 21, 2008 37.54 37.75 37.40 37.50 41,634 -0.04(-0.11%)
Feb 20, 2008 37.20 38.00 37.15 37.54 48,347 +0.34(+0.91%)
Feb 19, 2008 37.15 37.65 37.20 37.20 34,031 +0.05(+0.13%)
Feb 18, 2008 37.15 37.40 36.95 37.15 47,201 +0.00(+0.00%)
Feb 15, 2008 37.15 37.40 36.95 37.15 47,201 +0.20(+0.54%)
Feb 14, 2008 36.95 37.30 36.85 36.95 31,863 +0.10(+0.27%)
Feb 13, 2008 36.85 36.95 36.65 36.85 60,174 +0.20(+0.55%)
Feb 12, 2008 36.65 37.25 36.54 36.65 34,593 -0.50(-1.35%)
Feb 11, 2008 37.15 37.15 36.65 37.15 50,748 +0.05(+0.13%)
Feb 08, 2008 37.10 37.30 36.70 37.10 34,031 -0.15(-0.40%)
Feb 07, 2008 37.35 37.45 36.95 37.25 54,174 -0.10(-0.27%)
Feb 06, 2008 37.35 38.39 37.35 37.35 59,537 -0.10(-0.27%)
Feb 05, 2008 38.95 38.25 37.40 37.45 53,894 -1.50(-3.85%)
Feb 04, 2008 39.35 39.15 38.74 38.95 44,405 -0.40(-1.02%)
Feb 01, 2008 39.85 39.65 39.25 39.35 48,377 -0.50(-1.25%)
Jan 31, 2008 39.85 39.95 39.05 39.85 82,081 +0.80(+2.05%)
Jan 30, 2008 39.05 39.75 38.60 39.05 63,406 +1.00(+2.63%)
Jan 29, 2008 38.05 38.05 37.60 38.05 46,043 +0.30(+0.79%)
Jan 28, 2008 37.25 37.75 37.25 37.75 56,744 +0.50(+1.34%)
Jan 25, 2008 37.95 38.05 36.95 37.25 59,551 -0.70(-1.84%)
Jan 24, 2008 37.95 37.95 37.15 37.95 97,766 +0.85(+2.29%)
Jan 23, 2008 37.10 37.70 36.00 37.10 109,815 +1.05(+2.91%)
Jan 22, 2008 37.10 36.40 35.70 36.05 65,197 -1.05(-2.83%)
Jan 21, 2008 37.10 38.52 37.10 37.10 105,403 +0.00(+0.00%)
Jan 18, 2008 37.10 38.52 37.10 37.10 105,403 +0.30(+0.82%)
Jan 17, 2008 36.80 37.77 36.80 36.80 55,493 -1.05(-2.77%)
Jan 16, 2008 37.85 39.25 37.80 37.85 52,605 +0.50(+1.34%)
Jan 15, 2008 38.15 38.25 37.31 37.35 38,840 -0.80(-2.10%)
Jan 14, 2008 38.10 38.55 38.10 38.15 42,051 +0.05(+0.13%)
Jan 11, 2008 38.10 38.79 38.05 38.10 54,264 -1.20(-3.05%)
Jan 10, 2008 39.30 39.50 38.90 39.30 42,339 +0.20(+0.51%)
Jan 09, 2008 38.45 39.20 38.65 39.10 59,410 +0.65(+1.69%)
Jan 08, 2008 38.45 39.18 38.40 38.45 79,794 +0.24(+0.63%)
Jan 07, 2008 38.05 38.63 38.20 38.21 39,478 +0.16(+0.42%)
Jan 04, 2008 38.05 39.00 38.00 38.05 58,627 -0.75(-1.93%)
Jan 03, 2008 38.80 39.25 38.70 38.80 62,624 +0.21(+0.54%)
Jan 02, 2008 38.70 39.09 38.05 38.59 75,815 -0.11(-0.28%)
Jan 01, 2008 38.70 39.10 38.50 38.70 22,423 +0.00(+0.00%)
Dec 31, 2007 38.70 39.10 38.50 38.70 22,423 -0.20(-0.51%)
Dec 28, 2007 38.90 39.15 38.80 38.90 19,230 +0.40(+1.04%)
Dec 27, 2007 38.40 39.09 38.50 38.50 44,078 +0.10(+0.26%)
Dec 26, 2007 38.40 38.40 38.10 38.40 36,064 +0.51(+1.35%)
Dec 24, 2007 37.89 38.14 37.80 37.89 42,721 -0.11(-0.29%)
Dec 21, 2007 38.00 38.25 38.00 38.00 68,081 +0.15(+0.40%)
Dec 20, 2007 37.85 38.15 37.50 37.85 102,437 +0.15(+0.40%)
Dec 19, 2007 38.15 38.00 37.60 37.70 84,450 -0.45(-1.18%)
Dec 18, 2007 38.15 38.25 37.75 38.15 37,533 +0.80(+2.14%)
Dec 17, 2007 38.05 37.90 37.35 37.35 28,802 -0.70(-1.84%)
Dec 14, 2007 38.05 38.30 37.80 38.05 38,247 -0.60(-1.55%)
Dec 13, 2007 38.90 38.91 38.35 38.65 33,944 -0.25(-0.64%)
Dec 12, 2007 38.90 39.25 38.90 38.90 22,989 -0.09(-0.23%)
Dec 11, 2007 38.99 39.40 38.50 38.99 26,110 -0.51(-1.29%)
Dec 10, 2007 39.50 39.60 39.40 39.50 38,940 +0.61(+1.57%)
Dec 07, 2007 38.70 39.10 38.85 38.89 32,673 +0.19(+0.49%)
Dec 06, 2007 38.80 38.75 38.35 38.70 17,989 -0.10(-0.26%)
Dec 05, 2007 38.80 38.90 38.55 38.80 23,506 +0.34(+0.88%)
Dec 04, 2007 38.46 38.70 38.35 38.46 19,853 +0.36(+0.94%)
Dec 03, 2007 38.10 38.35 38.05 38.10 45,986 +0.25(+0.66%)
Nov 30, 2007 37.75 38.40 37.85 37.85 36,956 +0.10(+0.26%)
Nov 29, 2007 38.20 37.95 37.60 37.75 35,741 -0.45(-1.18%)
Nov 28, 2007 38.20 38.40 37.55 38.20 63,434 +0.20(+0.53%)
Nov 27, 2007 38.00 38.25 37.65 38.00 56,292 +0.76(+2.04%)
Nov 26, 2007 37.24 37.80 37.24 37.24 49,581 +0.19(+0.51%)
Nov 23, 2007 36.95 37.35 36.85 37.05 16,519 +0.10(+0.27%)
Nov 21, 2007 36.71 37.00 36.50 36.95 27,282 +0.24(+0.65%)
Nov 20, 2007 36.71 37.25 36.42 36.71 68,023 -0.24(-0.65%)
Nov 19, 2007 36.95 37.25 36.90 36.95 24,126 -0.15(-0.40%)
Nov 16, 2007 37.10 37.30 36.70 37.10 37,739 +0.65(+1.78%)
Nov 15, 2007 36.45 36.85 36.26 36.45 22,985 -0.26(-0.71%)
Nov 14, 2007 36.90 37.30 36.71 36.71 46,305 -0.19(-0.51%)
Nov 13, 2007 35.65 36.95 36.60 36.90 37,324 +1.25(+3.51%)
Nov 12, 2007 35.65 36.35 35.61 35.65 44,010 -0.71(-1.95%)
Nov 09, 2007 36.36 36.75 36.30 36.36 27,108 -0.09(-0.25%)
Nov 08, 2007 36.45 36.65 35.95 36.45 86,294 -0.10(-0.27%)
Nov 07, 2007 36.55 37.00 36.45 36.55 35,007 -0.15(-0.41%)
Nov 06, 2007 36.70 37.05 36.70 36.70 17,825 +0.40(+1.10%)
Nov 05, 2007 36.40 36.50 36.20 36.30 46,252 -0.10(-0.27%)
Nov 02, 2007 36.40 36.60 36.25 36.40 23,363 +0.14(+0.39%)
Nov 01, 2007 36.26 36.65 36.26 36.26 27,055 -0.68(-1.84%)
Oct 31, 2007 36.51 37.10 36.45 36.94 56,471 +0.43(+1.18%)
Oct 30, 2007 36.80 36.65 36.30 36.51 30,265 -0.29(-0.79%)
Oct 29, 2007 36.40 36.90 36.40 36.80 27,765 +0.40(+1.10%)
Oct 26, 2007 36.40 36.60 36.30 36.40 40,322 +0.48(+1.34%)
Oct 25, 2007 35.92 36.15 35.80 35.92 44,844 +0.71(+2.02%)
Oct 24, 2007 35.55 35.50 34.95 35.21 109,808 -0.34(-0.96%)
Oct 23, 2007 35.55 35.55 35.35 35.55 25,214 -0.20(-0.56%)
Oct 19, 2007 35.75 36.50 35.75 35.75 229,275 -1.35(-3.64%)
Oct 18, 2007 37.10 37.25 36.90 37.10 41,865 +0.60(+1.64%)
Oct 17, 2007 36.50 37.05 36.35 36.50 55,079 -0.66(-1.78%)
Oct 16, 2007 37.16 37.43 37.15 37.16 18,902 -0.29(-0.77%)
Oct 15, 2007 37.45 37.90 37.40 37.45 36,359 -0.20(-0.53%)
Oct 12, 2007 37.65 37.85 37.50 37.65 34,600 +0.70(+1.89%)
Oct 11, 2007 36.95 37.65 36.90 36.95 50,381 -0.01(-0.03%)
Oct 10, 2007 36.96 37.20 36.90 36.96 33,832 -0.24(-0.65%)
Oct 09, 2007 37.20 37.20 36.90 37.20 24,534 +0.75(+2.06%)
Oct 08, 2007 37.00 37.00 36.45 36.45 19,334 -0.55(-1.49%)
Oct 05, 2007 37.00 37.45 36.90 37.00 40,317 -0.05(-0.13%)
Oct 04, 2007 37.15 37.75 37.05 37.05 21,778 -0.10(-0.27%)
Oct 03, 2007 37.15 37.40 37.10 37.15 32,928 -0.30(-0.80%)
Oct 02, 2007 37.45 37.70 37.30 37.45 63,890 -0.60(-1.58%)
Oct 01, 2007 37.95 38.10 37.85 38.05 67,322 +0.10(+0.26%)
Sep 28, 2007 37.95 38.05 37.60 37.95 42,487 +0.35(+0.93%)
Sep 27, 2007 37.78 37.87 37.40 37.60 55,308 -0.18(-0.48%)
Sep 26, 2007 37.50 38.00 37.65 37.78 155,829 +0.28(+0.75%)
Sep 25, 2007 37.50 37.70 37.45 37.50 59,987 +0.40(+1.08%)
Sep 24, 2007 37.10 37.30 37.10 37.10 64,512 -0.25(-0.67%)
Sep 21, 2007 37.30 37.55 37.35 37.35 62,280 +0.05(+0.13%)
Sep 20, 2007 37.30 37.70 37.20 37.30 146,639 +0.65(+1.77%)
Sep 19, 2007 36.65 37.05 36.45 36.65 65,825 -0.85(-2.27%)
Sep 18, 2007 36.40 37.50 36.55 37.50 33,009 +1.10(+3.02%)
Sep 17, 2007 36.40 36.60 36.20 36.40 41,902 +0.01(+0.03%)
Sep 14, 2007 36.39 36.55 36.25 36.39 33,211 +0.04(+0.11%)
Sep 13, 2007 36.35 36.70 36.30 36.35 52,444 +0.60(+1.68%)
Sep 12, 2007 35.20 36.00 35.55 35.75 44,161 +0.55(+1.56%)
Sep 11, 2007 35.20 35.40 35.15 35.20 56,344 +0.00(+0.00%)
Sep 10, 2007 35.20 35.40 35.06 35.20 52,926 +0.35(+1.00%)
Sep 07, 2007 34.85 36.25 34.85 34.85 105,281 +0.25(+0.72%)
Sep 06, 2007 34.55 34.85 34.50 34.60 105,862 +0.05(+0.14%)
Sep 05, 2007 34.55 34.75 34.40 34.55 295,948 +0.03(+0.09%)
Sep 04, 2007 34.52 34.65 34.40 34.52 843,076 -0.48(-1.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.