Swisscom AG (SCMWY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

54.46

-0.31

(-0.57%)

At close: 03:45PM EDT

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	54.82	54.82	54.17	54.46	54.46	31,258
May 03, 2024	54.75	54.77	54.47	54.77	54.77	19,100
May 02, 2024	54.10	54.45	53.82	54.34	54.34	15,800
May 01, 2024	55.00	55.21	53.01	54.92	54.92	12,100
Apr 30, 2024	54.98	55.30	54.81	54.97	54.97	15,500
Apr 29, 2024	55.80	55.96	55.55	55.96	55.96	42,700
Apr 26, 2024	55.55	55.90	54.66	55.25	55.25	15,200
Apr 25, 2024	55.22	55.82	55.10	55.50	55.50	28,200
Apr 24, 2024	56.00	56.40	55.78	55.82	55.82	74,200
Apr 23, 2024	57.01	57.27	56.38	56.96	56.96	13,800
Apr 22, 2024	57.17	57.31	56.73	57.00	57.00	49,900
Apr 19, 2024	56.89	57.29	56.88	56.91	56.91	11,300
Apr 18, 2024	56.15	56.37	55.80	55.80	55.80	29,000
Apr 17, 2024	56.69	56.72	56.34	56.58	56.58	51,700
Apr 16, 2024	56.04	56.42	55.80	55.83	55.83	34,500
Apr 15, 2024	56.67	56.81	56.45	56.53	56.53	30,200
Apr 12, 2024	57.00	57.07	56.60	57.07	57.07	50,800
Apr 11, 2024	57.23	57.29	56.70	57.11	57.11	15,900
Apr 10, 2024	56.69	57.10	56.69	57.10	57.10	31,900
Apr 09, 2024	57.40	57.79	57.36	57.55	57.55	48,100
Apr 08, 2024	57.29	57.72	57.16	57.22	57.22	43,600
Apr 05, 2024	57.81	58.13	57.77	57.77	57.77	20,300
Apr 04, 2024	58.23	58.54	58.13	58.51	58.51	10,900
Apr 03, 2024	57.61	58.32	57.61	58.32	58.32	11,300
Apr 02, 2024	57.69	57.95	57.36	57.73	57.73	30,600
Apr 02, 2024	2.487 Dividend
Apr 01, 2024	61.75	62.39	60.90	61.70	59.21	11,800
Mar 28, 2024	61.32	61.74	60.96	61.42	58.94	6,800
Mar 27, 2024	61.65	61.78	61.10	61.78	59.29	7,300
Mar 26, 2024	60.43	61.11	60.43	60.86	58.41	22,900
Mar 25, 2024	59.84	60.25	59.64	60.01	57.59	14,500
Mar 22, 2024	60.03	60.17	59.37	59.84	57.43	10,400
Mar 21, 2024	59.91	59.91	59.28	59.90	57.49	7,300
Mar 20, 2024	59.43	60.11	59.43	60.02	57.60	16,800
Mar 19, 2024	59.54	59.90	59.39	59.78	57.37	17,800
Mar 18, 2024	59.66	59.66	59.24	59.60	57.20	5,600
Mar 15, 2024	59.83	60.21	59.65	59.99	57.57	18,700
Mar 14, 2024	57.12	57.47	56.90	57.45	55.13	7,800
Mar 13, 2024	57.78	57.98	57.49	57.77	55.44	16,600
Mar 12, 2024	58.24	58.24	57.61	58.06	55.72	23,400
Mar 11, 2024	58.14	58.41	57.73	58.37	56.02	14,800
Mar 08, 2024	57.87	58.20	57.64	58.19	55.84	12,400
Mar 07, 2024	58.18	58.40	57.70	58.16	55.82	11,200
Mar 06, 2024	57.88	57.90	57.50	57.64	55.32	15,200
Mar 05, 2024	57.11	57.65	57.11	57.47	55.15	40,700
Mar 04, 2024	57.16	57.54	56.81	57.27	54.96	36,000
Mar 01, 2024	57.05	57.29	56.68	57.29	54.98	15,600
Feb 29, 2024	57.52	57.60	57.16	57.33	55.02	19,200
Feb 28, 2024	57.14	57.34	57.14	57.20	54.89	14,800
Feb 27, 2024	57.92	58.40	57.74	58.40	56.05	14,800
Feb 26, 2024	58.51	58.60	57.81	57.82	55.49	12,800
Feb 23, 2024	58.27	58.92	57.85	58.92	56.55	7,000
Feb 22, 2024	59.02	59.02	58.31	58.66	56.30	19,300
Feb 21, 2024	59.00	59.21	58.44	58.60	56.24	30,500
Feb 20, 2024	59.13	59.38	58.84	59.37	56.98	10,900
Feb 16, 2024	58.22	58.38	57.87	58.38	56.03	6,600
Feb 15, 2024	57.99	58.05	57.31	57.85	55.52	9,500
Feb 14, 2024	56.80	57.24	56.51	56.51	54.23	20,100
Feb 13, 2024	56.67	56.87	55.92	56.66	54.38	13,600
Feb 12, 2024	56.73	57.19	56.50	56.58	54.30	14,000
Feb 09, 2024	56.65	57.11	56.48	56.84	54.55	8,500
Feb 08, 2024	57.17	57.60	56.96	57.60	55.28	8,900
Feb 07, 2024	57.55	57.92	57.14	57.51	55.19	5,900
Feb 06, 2024	57.99	58.74	57.87	58.12	55.78	8,900
Feb 05, 2024	58.20	58.59	58.20	58.40	56.05	9,000
Feb 02, 2024	59.34	59.54	58.88	58.94	56.56	5,100
Feb 01, 2024	59.21	59.66	59.21	59.54	57.14	2,800
Jan 31, 2024	60.25	60.25	59.77	59.95	57.53	4,600
Jan 30, 2024	59.93	60.07	59.53	59.53	57.13	6,400
Jan 29, 2024	60.06	60.33	59.73	60.33	57.90	3,700
Jan 26, 2024	60.40	60.79	60.23	60.79	58.34	3,700
Jan 25, 2024	59.23	59.91	59.23	59.91	57.50	2,500
Jan 24, 2024	60.04	60.04	59.38	59.38	56.99	5,100
Jan 23, 2024	59.43	59.44	59.12	59.44	57.04	3,500
Jan 22, 2024	59.47	59.90	59.01	59.90	57.49	14,700
Jan 19, 2024	58.48	59.05	58.16	59.05	56.67	3,800
Jan 18, 2024	58.54	58.54	58.10	58.41	56.06	8,600
Jan 17, 2024	58.89	58.99	58.49	58.79	56.42	5,200
Jan 16, 2024	59.66	60.00	59.38	59.47	57.07	6,100
Jan 12, 2024	60.24	60.24	59.89	59.93	57.51	5,000
Jan 11, 2024	59.46	59.89	59.32	59.89	57.48	4,400
Jan 10, 2024	59.54	60.21	59.54	59.72	57.31	3,700
Jan 09, 2024	59.88	59.88	59.35	59.42	57.02	15,100
Jan 08, 2024	60.64	60.75	60.57	60.75	58.30	6,500
Jan 05, 2024	60.56	60.96	60.34	60.78	58.33	2,900
Jan 04, 2024	60.99	60.99	60.72	60.90	58.45	5,800
Jan 03, 2024	60.42	60.71	60.36	60.71	58.26	5,400
Jan 02, 2024	58.70	59.86	58.70	58.70	56.33	4,000
Dec 29, 2023	60.20	60.32	60.02	60.18	57.75	6,100
Dec 28, 2023	60.31	60.31	59.60	59.60	57.20	4,700
Dec 27, 2023	59.66	60.27	59.66	59.98	57.56	8,800
Dec 26, 2023	59.41	59.81	59.41	59.79	57.38	4,600
Dec 22, 2023	59.66	59.66	59.37	59.42	57.02	8,000
Dec 21, 2023	59.06	59.23	59.01	59.15	56.77	13,700
Dec 20, 2023	58.96	59.10	58.66	58.66	56.30	8,500
Dec 19, 2023	59.06	59.06	58.53	58.98	56.60	5,300
Dec 18, 2023	59.08	59.08	58.84	58.95	56.57	5,900
Dec 15, 2023	58.30	58.30	57.97	57.97	55.63	5,600
Dec 14, 2023	58.71	59.01	58.71	58.84	56.47	6,200
Dec 13, 2023	58.50	58.82	58.17	58.71	56.34	10,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.47+312.06(+1.42%)

S&P 5005,180.74+52.95(+1.03%)

DOW38,852.27+176.59(+0.46%)

CAD/USD0.7317+0.0009(+0.12%)

CRUDE OIL78.81+0.33(+0.42%)

Bitcoin CAD86,819.07-311.74(-0.36%)

Swisscom AG (SCMWY)

S&P/TSX
22,259.47
+312.06(+1.42%)

S&P 500
5,180.74
+52.95(+1.03%)

DOW
38,852.27
+176.59(+0.46%)

CAD/USD
0.7317
+0.0009(+0.12%)

CRUDE OIL
78.81
+0.33(+0.42%)

Bitcoin CAD
86,819.07
-311.74(-0.36%)