STOCKS JUMP AFTER U.S. INFLATION REPORT RELEASE

Roundhill Magnificent Seven ETF hits all-time high on Wednesday

The Swatch Group AG (SWGAY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

10.67

-0.02

(-0.19%)

At close: 03:59PM EDT

Time Period:

May 15, 2023 - May 15, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 15, 2024	10.67	10.68	10.60	10.67	10.67	73,645
May 14, 2024	10.68	10.72	10.64	10.69	10.69	175,600
May 13, 2024	10.54	10.58	10.51	10.56	10.56	152,600
May 13, 2024	0.357 Dividend
May 10, 2024	10.76	10.85	10.68	10.76	10.40	74,600
May 09, 2024	10.74	11.09	10.74	10.89	10.53	88,900
May 08, 2024	10.74	10.79	10.73	10.76	10.40	64,800
May 07, 2024	10.68	10.78	10.64	10.69	10.34	212,700
May 06, 2024	10.78	10.81	10.70	10.73	10.37	120,900
May 03, 2024	10.92	10.94	10.75	10.78	10.42	80,600
May 02, 2024	10.51	10.64	10.48	10.63	10.28	80,000
May 01, 2024	10.41	10.59	10.40	10.59	10.24	68,100
Apr 30, 2024	10.53	10.57	10.46	10.47	10.12	138,600
Apr 29, 2024	10.67	10.78	10.65	10.73	10.37	193,900
Apr 26, 2024	10.60	10.72	10.58	10.64	10.29	108,900
Apr 25, 2024	10.43	10.65	10.43	10.65	10.30	376,500
Apr 24, 2024	10.51	10.53	10.43	10.52	10.17	276,300
Apr 23, 2024	10.58	10.66	10.54	10.54	10.19	315,200
Apr 22, 2024	10.53	10.64	10.53	10.57	10.22	178,500
Apr 19, 2024	10.38	10.48	10.38	10.47	10.12	84,000
Apr 18, 2024	10.55	10.56	10.47	10.51	10.16	140,200
Apr 17, 2024	10.68	10.71	10.55	10.59	10.24	190,800
Apr 16, 2024	10.69	10.77	10.66	10.75	10.39	346,100
Apr 15, 2024	11.09	11.09	10.87	10.92	10.56	174,700
Apr 12, 2024	10.95	10.96	10.82	10.83	10.47	89,200
Apr 11, 2024	11.25	11.30	11.11	11.30	10.93	126,300
Apr 10, 2024	11.44	11.45	11.32	11.32	10.94	74,200
Apr 09, 2024	11.59	11.64	11.49	11.54	11.16	119,600
Apr 08, 2024	11.45	11.55	11.45	11.53	11.15	114,300
Apr 05, 2024	11.47	11.54	11.42	11.52	11.14	184,400
Apr 04, 2024	11.73	11.77	11.61	11.66	11.27	83,600
Apr 03, 2024	11.40	11.62	11.40	11.56	11.18	90,600
Apr 02, 2024	11.28	11.28	11.22	11.27	10.90	92,000
Apr 01, 2024	11.59	11.60	11.49	11.60	11.22	60,600
Mar 28, 2024	11.45	11.59	11.45	11.55	11.17	83,200
Mar 27, 2024	11.25	11.47	11.25	11.47	11.09	183,200
Mar 26, 2024	11.15	11.26	11.13	11.17	10.80	290,800
Mar 25, 2024	11.15	11.17	11.10	11.10	10.73	157,000
Mar 22, 2024	11.18	11.18	11.10	11.12	10.75	116,700
Mar 21, 2024	11.38	11.42	11.25	11.26	10.89	77,300
Mar 20, 2024	11.09	11.26	11.07	11.22	10.85	68,000
Mar 19, 2024	11.33	11.34	11.11	11.11	10.74	145,500
Mar 18, 2024	11.57	11.68	11.52	11.58	11.20	76,000
Mar 15, 2024	11.82	11.86	11.73	11.78	11.39	52,200
Mar 14, 2024	11.91	11.92	11.78	11.79	11.40	89,900
Mar 13, 2024	11.80	11.90	11.78	11.83	11.44	46,800
Mar 12, 2024	11.82	11.95	11.80	11.93	11.53	111,800
Mar 11, 2024	11.76	11.84	11.72	11.84	11.45	72,600
Mar 08, 2024	11.81	11.84	11.78	11.82	11.43	62,000
Mar 07, 2024	11.77	11.86	11.76	11.84	11.45	54,800
Mar 06, 2024	11.81	11.81	11.71	11.73	11.34	104,800
Mar 05, 2024	11.74	11.87	11.70	11.82	11.43	200,800
Mar 04, 2024	11.83	11.87	11.75	11.80	11.41	110,000
Mar 01, 2024	11.91	11.97	11.80	11.96	11.56	57,800
Feb 29, 2024	11.85	11.85	11.74	11.76	11.37	102,100
Feb 28, 2024	11.85	11.98	11.84	11.96	11.56	63,200
Feb 27, 2024	11.95	12.02	11.93	11.99	11.59	62,000
Feb 26, 2024	11.84	11.85	11.78	11.82	11.43	69,600
Feb 23, 2024	11.87	11.87	11.81	11.84	11.45	75,000
Feb 22, 2024	12.04	12.06	11.93	12.02	11.62	72,400
Feb 21, 2024	12.04	12.10	12.00	12.05	11.65	98,800
Feb 20, 2024	11.98	12.04	11.96	12.04	11.64	79,300
Feb 16, 2024	12.31	12.33	12.26	12.27	11.86	34,700
Feb 15, 2024	12.00	12.10	11.99	12.09	11.69	90,900
Feb 14, 2024	11.76	11.80	11.71	11.80	11.41	116,700
Feb 13, 2024	11.76	11.80	11.66	11.71	11.32	73,300
Feb 12, 2024	12.04	12.15	12.04	12.07	11.67	139,100
Feb 09, 2024	11.82	11.88	11.75	11.88	11.49	111,300
Feb 08, 2024	11.74	11.81	11.70	11.76	11.37	100,000
Feb 07, 2024	11.49	11.49	11.39	11.46	11.08	215,100
Feb 06, 2024	11.26	11.32	11.24	11.31	10.93	172,500
Feb 05, 2024	11.28	11.35	11.26	11.34	10.96	200,600
Feb 02, 2024	11.54	11.54	11.39	11.44	11.06	82,700
Feb 01, 2024	11.76	11.79	11.68	11.76	11.37	370,200
Jan 31, 2024	11.80	11.90	11.72	11.76	11.37	527,200
Jan 30, 2024	11.85	11.90	11.76	11.84	11.45	866,900
Jan 29, 2024	11.66	11.75	11.61	11.72	11.33	290,900
Jan 26, 2024	11.70	11.79	11.61	11.63	11.24	53,200
Jan 25, 2024	11.16	11.32	11.16	11.32	10.94	3,166,100
Jan 24, 2024	11.55	11.55	11.27	11.31	10.93	1,969,100
Jan 23, 2024	11.69	11.74	11.56	11.66	11.27	95,000
Jan 22, 2024	12.12	12.20	12.09	12.17	11.77	134,400
Jan 19, 2024	12.12	12.22	12.10	12.22	11.81	172,400
Jan 18, 2024	12.24	12.30	12.15	12.28	11.87	327,000
Jan 17, 2024	12.12	12.23	12.12	12.16	11.76	167,400
Jan 16, 2024	12.43	12.49	12.33	12.35	11.94	93,000
Jan 12, 2024	12.55	12.61	12.53	12.56	12.14	116,000
Jan 11, 2024	12.78	12.83	12.59	12.70	12.28	110,600
Jan 10, 2024	12.74	12.77	12.65	12.70	12.28	85,800
Jan 09, 2024	12.88	12.91	12.80	12.84	12.41	46,800
Jan 08, 2024	12.84	13.04	12.84	13.00	12.57	127,800
Jan 05, 2024	12.86	12.95	12.79	12.81	12.38	42,800
Jan 04, 2024	13.02	13.08	12.98	13.04	12.61	49,900
Jan 03, 2024	12.95	12.95	12.78	12.86	12.43	137,000
Jan 02, 2024	13.47	13.65	13.28	13.37	12.93	66,900
Dec 29, 2023	13.54	13.64	13.54	13.56	13.11	37,500
Dec 28, 2023	13.50	13.66	13.44	13.45	13.00	57,600
Dec 27, 2023	13.35	13.54	13.34	13.54	13.09	51,700
Dec 26, 2023	12.81	13.44	12.81	13.21	12.77	37,700
Dec 22, 2023	13.24	13.24	13.11	13.17	12.73	31,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,284.76+41.42(+0.19%)

S&P 5005,308.15+61.47(+1.17%)

DOW39,908.00+349.89(+0.88%)

CAD/USD0.7351+0.0025(+0.34%)

CRUDE OIL78.91+0.89(+1.14%)

Bitcoin CAD89,557.09+5,754.98(+6.87%)

STOCKS JUMP AFTER U.S. INFLATION REPORT RELEASE

The Swatch Group AG (SWGAY)

S&P/TSX
22,284.76
+41.42(+0.19%)

S&P 500
5,308.15
+61.47(+1.17%)

DOW
39,908.00
+349.89(+0.88%)

CAD/USD
0.7351
+0.0025(+0.34%)

CRUDE OIL
78.91
+0.89(+1.14%)

Bitcoin CAD
89,557.09
+5,754.98(+6.87%)