Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Swedish Match ADR (OP: SWMAY )

N/A UNCHANGED
Last Price Updated: 3:57 PM EDT, Mar 23, 2023 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 29, 2015 14.86 14.86 14.86 14.86 156 -0.24(-1.60%)
May 28, 2015 15.05 15.10 15.05 15.10 250 +0.07(+0.48%)
May 20, 2015 15.03 15.03 15.03 0 +0.05(+0.33%)
May 19, 2015 14.98 14.98 14.98 14.98 100 -0.03(-0.20%)
May 18, 2015 15.01 15.01 15.01 15.01 1,000 -0.03(-0.22%)
May 15, 2015 15.04 15.04 15.04 15.04 607 -0.30(-1.94%)
May 13, 2015 15.34 15.34 15.34 0 +0.25(+1.66%)
May 11, 2015 15.09 15.09 15.09 0 -0.14(-0.92%)
May 07, 2015 15.23 15.23 15.23 70 -0.05(-0.35%)
May 06, 2015 15.28 15.28 15.28 15.28 750 +0.24(+1.62%)
May 05, 2015 15.10 15.10 15.04 15.04 415 -0.31(-2.03%)
May 04, 2015 15.35 15.35 15.35 15.35 211 -0.04(-0.23%)
Apr 30, 2015 15.39 15.39 15.39 0 +0.23(+1.50%)
Apr 28, 2015 15.16 15.16 15.16 0 -0.28(-1.79%)
Apr 27, 2015 15.44 15.44 15.44 15.44 244 -0.41(-2.61%)
Apr 23, 2015 15.85 15.85 15.85 0 +0.28(+1.80%)
Apr 21, 2015 15.57 15.57 15.57 73 +0.07(+0.45%)
Apr 20, 2015 15.50 15.50 15.50 15.50 1,500 +0.24(+1.57%)
Apr 17, 2015 15.35 15.35 15.26 15.26 425 -0.15(-0.97%)
Apr 16, 2015 15.41 15.41 15.41 15.41 100 +0.38(+2.53%)
Apr 15, 2015 15.03 15.03 15.03 15.03 226 +0.30(+2.04%)
Apr 13, 2015 14.73 14.73 14.73 0 -0.27(-1.80%)
Apr 10, 2015 15.00 15.00 15.00 15.00 100 +0.19(+1.28%)
Apr 09, 2015 14.81 14.81 14.81 14.81 307 -0.14(-0.94%)
Apr 07, 2015 14.95 14.95 14.95 65 +0.00(+0.00%)
Apr 06, 2015 14.86 14.95 14.86 14.95 430 +0.25(+1.70%)
Apr 02, 2015 14.70 14.70 14.70 0 +0.03(+0.22%)
Apr 01, 2015 14.70 14.70 14.67 14.67 400 -0.04(-0.25%)
Mar 31, 2015 14.71 14.71 14.71 14.71 100 -0.17(-1.15%)
Mar 30, 2015 14.88 14.88 14.88 14.88 1,090 -0.06(-0.43%)
Mar 27, 2015 14.94 14.96 14.94 14.94 4,500 -0.18(-1.20%)
Mar 26, 2015 15.12 15.12 15.12 15.12 135 -0.11(-0.73%)
Mar 25, 2015 15.23 15.23 15.23 15.23 150 -0.11(-0.70%)
Mar 23, 2015 15.34 15.34 15.34 0 +0.20(+1.32%)
Mar 20, 2015 15.14 15.14 15.14 15.14 270 +0.57(+3.91%)
Mar 18, 2015 14.57 14.57 14.57 0 -0.29(-1.95%)
Mar 17, 2015 14.88 14.88 14.86 14.86 2,600 -0.08(-0.54%)
Mar 13, 2015 14.94 14.94 14.94 0 -0.26(-1.74%)
Mar 12, 2015 15.20 15.20 15.20 15.20 400 +0.12(+0.81%)
Mar 11, 2015 15.08 15.08 15.08 15.08 630 -0.14(-0.90%)
Mar 10, 2015 15.22 15.22 15.22 15.22 500 -0.48(-3.06%)
Mar 06, 2015 15.70 15.70 15.70 0 +0.04(+0.27%)
Mar 04, 2015 15.66 15.66 15.66 0 -0.29(-1.83%)
Mar 03, 2015 15.95 15.70 15.95 998 +0.25(+1.59%)
Mar 02, 2015 15.70 15.70 15.70 15.70 600 -0.05(-0.33%)
Feb 25, 2015 15.75 15.75 15.75 15.75 500 +0.71(+4.73%)
Feb 20, 2015 15.04 15.04 15.04 0 +0.06(+0.40%)
Feb 18, 2015 14.98 14.98 14.98 0 -0.83(-5.25%)
Feb 17, 2015 15.55 15.81 15.55 15.81 780 +0.20(+1.26%)
Feb 12, 2015 15.61 15.61 15.61 0 -0.25(-1.59%)
Feb 10, 2015 15.87 15.87 15.87 0 -0.09(-0.59%)
Feb 04, 2015 15.96 15.96 15.96 0 +0.01(+0.06%)
Feb 02, 2015 15.95 15.95 15.95 0 -0.40(-2.45%)
Jan 30, 2015 16.35 16.35 16.35 16.35 462 -0.28(-1.68%)
Jan 29, 2015 16.63 16.63 16.63 16.63 1,432 +0.27(+1.65%)
Jan 28, 2015 16.38 16.38 16.36 16.36 1,432 -0.03(-0.18%)
Jan 27, 2015 16.39 16.39 16.39 16.39 3,100 +0.16(+0.99%)
Jan 26, 2015 16.13 16.23 16.13 16.23 300 +0.19(+1.21%)
Jan 23, 2015 15.95 16.04 15.95 16.04 1,946 +0.15(+0.95%)
Jan 21, 2015 15.89 15.89 15.89 0 +0.22(+1.42%)
Jan 20, 2015 15.61 15.68 15.61 15.66 4,514 +0.23(+1.52%)
Jan 16, 2015 15.43 15.43 15.43 0 -0.19(-1.22%)
Jan 15, 2015 15.62 15.62 15.62 15.62 921 -0.11(-0.70%)
Jan 14, 2015 15.75 15.75 15.73 15.73 400 -0.05(-0.32%)
Jan 13, 2015 15.78 0 +0.07(+0.45%)
Jan 09, 2015 15.71 15.71 15.71 0 -0.07(-0.44%)
Jan 08, 2015 15.43 15.78 15.43 15.78 772 +0.60(+3.95%)
Jan 07, 2015 15.18 15.18 15.18 15.18 100 -0.16(-1.04%)
Jan 06, 2015 15.36 15.36 15.34 15.34 557 +0.22(+1.46%)
Jan 05, 2015 15.21 15.21 15.12 15.12 750 -0.19(-1.24%)
Jan 02, 2015 15.24 15.31 15.24 15.31 360 -0.28(-1.78%)
Dec 31, 2014 15.59 15.59 15.59 0 -0.13(-0.84%)
Dec 30, 2014 15.69 15.72 15.69 15.72 1,200 +0.13(+0.83%)
Dec 29, 2014 15.59 15.59 15.59 15.59 4,000 -0.07(-0.45%)
Dec 23, 2014 15.66 15.66 15.66 0 -0.09(-0.57%)
Dec 22, 2014 15.80 15.80 15.75 15.75 300 -0.13(-0.82%)
Dec 19, 2014 15.88 15.88 15.88 15.88 530 +0.19(+1.21%)
Dec 12, 2014 15.69 15.69 15.69 0 -0.29(-1.81%)
Dec 11, 2014 15.98 15.98 15.98 15.98 13,531 -0.55(-3.33%)
Dec 08, 2014 16.53 16.53 16.53 0 -0.27(-1.61%)
Dec 02, 2014 16.80 16.80 16.80 0 -0.06(-0.36%)
Dec 01, 2014 16.65 16.86 16.65 16.86 3,520 -0.43(-2.49%)
Nov 28, 2014 17.29 17.29 17.29 17.29 200 +0.77(+4.66%)
Nov 25, 2014 16.52 16.52 16.52 0 +0.11(+0.67%)
Nov 24, 2014 16.39 16.41 16.39 16.41 500 +0.11(+0.67%)
Nov 20, 2014 16.30 16.30 16.30 0 -0.20(-1.21%)
Nov 13, 2014 16.50 16.50 16.50 46 +0.09(+0.55%)
Nov 12, 2014 16.41 16.41 16.41 16.41 2,000 +0.05(+0.31%)
Nov 05, 2014 16.36 16.36 16.36 0 +0.22(+1.36%)
Oct 30, 2014 16.14 16.14 16.14 0 -0.04(-0.25%)
Oct 29, 2014 16.19 16.19 16.18 16.18 1,150 +0.29(+1.83%)
Oct 28, 2014 15.87 15.89 15.85 15.89 5,534 +0.24(+1.53%)
Oct 24, 2014 15.65 15.65 15.65 0 +0.51(+3.37%)
Oct 20, 2014 15.14 15.14 15.14 15.14 1,100 +0.00(+0.00%)
Oct 16, 2014 15.14 15.14 15.14 15.14 450 +0.27(+1.82%)
Oct 15, 2014 14.86 14.87 14.86 14.87 200 -0.02(-0.16%)
Oct 14, 2014 14.89 14.89 14.89 14.89 1,250 -0.15(-0.97%)
Oct 13, 2014 15.04 15.04 15.04 15.04 1,900 -0.05(-0.33%)
Oct 09, 2014 15.09 15.09 15.09 0 -0.98(-6.13%)
Oct 01, 2014 16.07 16.07 16.07 0 -0.11(-0.70%)
Sep 30, 2014 16.19 16.19 16.19 16.19 220 +0.09(+0.55%)
Sep 26, 2014 16.10 16.10 16.10 0 -0.41(-2.48%)
Sep 24, 2014 16.51 16.51 16.51 0 -0.04(-0.24%)
Sep 23, 2014 16.55 16.55 16.55 16.55 773 -0.23(-1.37%)
Sep 19, 2014 16.78 16.78 16.78 0 -0.07(-0.42%)
Sep 18, 2014 16.73 16.85 16.73 16.85 4,175 +0.27(+1.65%)
Sep 16, 2014 16.58 16.58 16.58 0 +0.17(+1.01%)
Sep 10, 2014 16.41 16.41 16.41 0 -0.17(-1.02%)
Sep 05, 2014 16.58 16.58 16.58 0 -0.18(-1.10%)
Sep 02, 2014 16.76 16.76 16.76 0 +0.01(+0.08%)
Aug 29, 2014 16.75 16.75 16.75 0 +0.05(+0.32%)
Aug 20, 2014 16.70 16.70 16.70 0 -0.09(-0.55%)
Aug 19, 2014 16.79 16.80 16.79 16.79 1,377 +0.00(+0.03%)
Aug 18, 2014 16.79 16.79 16.79 16.79 200 +0.36(+2.22%)
Aug 14, 2014 16.42 16.42 16.42 0 +0.08(+0.48%)
Aug 12, 2014 16.34 16.34 16.34 0 -0.07(-0.40%)
Aug 11, 2014 16.41 16.41 16.41 16.41 994 +0.40(+2.49%)
Aug 08, 2014 15.99 16.05 15.99 16.01 5,730 -0.23(-1.42%)
Aug 07, 2014 16.24 16.24 16.24 16.24 350 -0.11(-0.67%)
Aug 06, 2014 16.35 16.35 16.35 16.35 775 -0.04(-0.24%)
Aug 05, 2014 16.43 16.44 16.39 16.39 750 -0.34(-2.04%)
Jul 30, 2014 16.73 16.73 16.73 0 -0.17(-1.02%)
Jul 25, 2014 17.00 17.00 16.90 16.90 881 -0.01(-0.04%)
Jul 23, 2014 16.91 16.91 16.91 16.91 400 +0.13(+0.77%)
Jul 21, 2014 16.78 16.78 16.78 0 +0.13(+0.78%)
Jul 17, 2014 16.65 16.65 16.65 0 -0.28(-1.68%)
Jul 16, 2014 16.87 16.93 16.87 16.93 731 +0.08(+0.50%)
Jul 15, 2014 16.85 16.85 16.85 16.85 2,650 +0.08(+0.49%)
Jul 11, 2014 16.77 16.77 16.77 0 -0.16(-0.96%)
Jul 10, 2014 16.93 16.93 16.93 16.93 100 -0.19(-1.10%)
Jul 09, 2014 17.12 17.12 17.01 17.12 300 -0.01(-0.05%)
Jul 08, 2014 17.13 17.13 17.13 17.13 792 -0.04(-0.21%)
Jul 07, 2014 17.16 17.16 17.16 17.16 113 -0.14(-0.79%)
Jul 03, 2014 17.30 17.30 17.30 0 +0.29(+1.70%)
Jun 27, 2014 17.01 17.01 17.01 0 -0.23(-1.33%)
Jun 23, 2014 17.24 17.24 17.24 0 +0.00(+0.00%)
Jun 18, 2014 17.24 17.24 17.24 0 -0.13(-0.75%)
Jun 12, 2014 17.37 17.37 17.37 0 +0.22(+1.28%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.