Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Swedish Match Ab Ord (OP: SWMAF )

N/A UNCHANGED
Last Price Updated: 1:57 PM EST, Dec 29, 2022 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 (%)
Sep 27, 2019 41.50 41.50 41.50 0 -0.25(-0.60%)
Sep 25, 2019 41.75 41.75 41.75 0 -0.49(-1.16%)
Sep 23, 2019 42.24 42.24 42.24 0 +0.00(+0.00%)
Sep 20, 2019 42.24 42.24 42.24 98 +0.00(+0.00%)
Sep 19, 2019 42.24 42.24 42.24 42.24 2,683 +0.08(+0.19%)
Sep 18, 2019 42.20 42.20 42.16 42.16 1,016 +0.71(+1.71%)
Sep 17, 2019 41.45 41.45 41.45 65 +0.00(+0.00%)
Sep 16, 2019 41.18 41.45 41.18 41.45 315 -0.99(-2.33%)
Sep 13, 2019 42.44 42.44 42.44 40 +0.00(+0.00%)
Sep 12, 2019 42.43 42.44 42.43 42.44 495 +0.14(+0.34%)
Sep 10, 2019 42.30 42.30 42.30 0 -0.25(-0.60%)
Sep 09, 2019 42.55 42.55 42.55 54 +0.00(+0.00%)
Sep 06, 2019 42.55 42.55 42.55 58 +0.00(+0.00%)
Sep 05, 2019 42.05 42.55 41.94 42.55 1,306 +2.30(+5.71%)
Sep 04, 2019 40.25 40.25 40.25 30 +0.00(+0.00%)
Sep 03, 2019 40.25 40.25 40.25 40.25 823 +0.70(+1.77%)
Aug 30, 2019 39.55 39.55 39.55 39.55 400 +0.27(+0.69%)
Aug 29, 2019 39.28 39.28 39.28 39.28 236 +0.51(+1.30%)
Aug 28, 2019 38.77 38.77 38.77 50 +0.00(+0.00%)
Aug 27, 2019 38.77 38.77 38.77 38.77 218 +0.41(+1.08%)
Aug 26, 2019 38.12 38.36 38.12 38.36 400 -0.24(-0.62%)
Aug 23, 2019 38.60 38.60 38.60 38.60 200 +0.00(+0.00%)
Aug 22, 2019 38.65 38.65 38.60 38.60 410 -0.05(-0.12%)
Aug 21, 2019 38.65 38.65 38.65 5 +0.00(+0.00%)
Aug 19, 2019 38.65 38.65 38.65 0 +0.00(+0.00%)
Aug 16, 2019 38.18 38.18 38.65 3,000 +0.47(+1.22%)
Aug 15, 2019 38.18 38.18 38.18 38.18 1,000 -0.54(-1.39%)
Aug 13, 2019 38.72 38.72 38.72 0 -0.18(-0.46%)
Aug 12, 2019 38.90 38.90 38.90 38.90 346 -1.20(-2.99%)
Aug 09, 2019 40.10 40.10 40.10 37 +0.00(+0.00%)
Aug 08, 2019 40.10 40.10 40.10 40.10 300 +0.89(+2.27%)
Aug 07, 2019 38.86 39.21 38.86 39.21 21,141 +0.26(+0.67%)
Aug 06, 2019 38.95 38.95 38.95 38.95 600 +0.85(+2.23%)
Aug 05, 2019 39.24 39.24 38.10 38.10 126,995 -1.08(-2.76%)
Aug 02, 2019 39.18 39.18 39.18 116,030 +0.00(+0.00%)
Aug 01, 2019 39.18 39.18 39.18 39.18 600 -0.72(-1.80%)
Jul 31, 2019 39.90 39.90 39.90 75 +0.00(+0.00%)
Jul 30, 2019 39.90 39.90 39.90 80 +0.00(+0.00%)
Jul 29, 2019 39.90 39.90 39.90 39.90 2,583 +0.85(+2.18%)
Jul 26, 2019 39.25 39.25 39.05 39.05 5,200 -2.19(-5.32%)
Jul 25, 2019 41.24 41.24 41.24 1,600 +0.00(+0.00%)
Jul 24, 2019 41.12 41.24 40.90 41.24 62,206 -1.66(-3.86%)
Jul 23, 2019 42.90 42.90 42.90 42.90 200 +0.85(+2.02%)
Jul 18, 2019 42.05 42.05 42.05 0 -1.36(-3.12%)
Jul 15, 2019 43.41 43.41 43.41 0 +0.00(+0.00%)
Jul 12, 2019 43.41 43.41 43.41 43.41 100 +0.08(+0.17%)
Jul 11, 2019 43.33 43.33 43.33 43.33 200 -0.79(-1.78%)
Jul 09, 2019 44.12 44.12 44.12 0 -1.26(-2.79%)
Jul 03, 2019 45.38 45.38 45.38 0 +0.98(+2.20%)
Jul 02, 2019 44.40 44.40 44.40 44.40 1,144 +0.95(+2.19%)
Jun 26, 2019 43.45 43.45 43.45 0 -1.49(-3.32%)
Jun 21, 2019 44.94 44.94 44.94 0 +0.00(+0.00%)
Jun 17, 2019 44.94 44.94 44.94 0 +0.00(+0.00%)
Jun 13, 2019 44.94 44.94 44.94 0 -0.66(-1.45%)
Jun 12, 2019 45.60 45.60 45.60 45.60 2,210 -0.36(-0.78%)
Jun 10, 2019 45.96 45.96 45.96 0 +1.40(+3.14%)
Jun 07, 2019 44.56 44.56 44.56 25 +0.00(+0.00%)
Jun 06, 2019 44.50 44.56 44.45 44.56 790 +0.96(+2.20%)
Jun 05, 2019 43.60 43.60 43.60 30 +0.00(+0.00%)
Jun 04, 2019 43.60 43.60 43.60 43.60 345 -3.48(-7.39%)
Jun 03, 2019 47.08 47.08 47.08 240 +0.00(+0.00%)
May 30, 2019 47.08 47.08 47.08 0 +0.00(+0.00%)
May 23, 2019 47.08 47.08 47.08 0 +0.03(+0.06%)
May 22, 2019 47.05 47.05 47.05 25 +0.00(+0.00%)
May 20, 2019 47.05 47.05 47.05 0 -0.48(-1.01%)
May 16, 2019 47.53 47.53 47.53 0 -0.37(-0.77%)
May 15, 2019 47.90 47.90 47.90 47.90 154 +0.33(+0.69%)
May 14, 2019 47.57 47.57 47.57 5 +0.00(+0.00%)
May 13, 2019 47.65 47.65 47.57 47.57 250 -0.53(-1.10%)
May 08, 2019 48.10 48.10 48.10 0 +0.00(+0.00%)
Apr 25, 2019 48.10 48.10 48.10 0 +0.00(+0.00%)
Apr 18, 2019 48.10 48.10 48.10 0 -0.71(-1.45%)
Apr 17, 2019 48.81 48.81 48.81 53 +0.00(+0.00%)
Apr 16, 2019 48.81 48.81 48.81 48.81 240 +0.91(+1.90%)
Apr 15, 2019 47.90 47.90 47.90 47.90 100 +0.83(+1.76%)
Apr 11, 2019 47.07 47.07 47.07 0 -2.38(-4.81%)
Apr 02, 2019 49.45 49.45 49.45 0 -1.35(-2.66%)
Apr 01, 2019 50.80 50.80 50.80 50.80 116 +1.30(+2.63%)
Mar 28, 2019 49.50 49.50 49.50 0 +0.00(+0.00%)
Mar 27, 2019 49.41 49.50 49.41 49.50 900 -0.49(-0.99%)
Mar 22, 2019 49.99 49.99 49.99 0 -1.14(-2.24%)
Mar 21, 2019 51.14 51.14 51.14 51.14 1,650 +1.14(+2.27%)
Mar 18, 2019 50.00 50.00 50.00 0 +2.26(+4.73%)
Mar 15, 2019 47.74 47.74 47.74 100 +0.00(+0.00%)
Mar 14, 2019 47.74 47.74 47.74 47.74 600 +0.29(+0.61%)
Mar 13, 2019 47.45 47.45 47.45 47.45 913 -1.85(-3.75%)
Mar 12, 2019 49.30 49.30 49.30 49.30 900 +1.30(+2.71%)
Mar 08, 2019 48.00 48.00 48.00 0 +0.00(+0.00%)
Mar 07, 2019 48.00 48.00 48.00 17 +0.00(+0.00%)
Mar 05, 2019 48.00 48.00 48.00 0 -0.33(-0.67%)
Mar 04, 2019 48.33 48.33 48.33 48.33 1,000 +0.58(+1.21%)
Feb 21, 2019 47.75 47.75 47.75 0 +0.00(+0.00%)
Feb 20, 2019 47.75 47.75 47.75 47.75 350 -1.00(-2.05%)
Feb 19, 2019 48.75 48.75 48.75 48.75 185 +2.55(+5.52%)
Feb 11, 2019 46.20 46.20 46.20 0 +0.00(+0.00%)
Feb 08, 2019 46.20 46.20 46.20 45 +0.00(+0.00%)
Feb 05, 2019 46.20 46.20 46.20 0 +1.16(+2.58%)
Feb 04, 2019 45.04 45.04 45.04 45.04 300 +0.79(+1.79%)
Jan 30, 2019 44.25 44.25 44.25 0 -0.10(-0.23%)
Jan 25, 2019 44.35 44.35 44.35 0 -0.06(-0.14%)
Jan 24, 2019 44.41 44.41 44.41 7 +0.00(+0.00%)
Jan 23, 2019 44.41 44.41 44.41 44.41 400 +0.71(+1.62%)
Jan 22, 2019 43.70 43.70 43.70 25 +0.00(+0.00%)
Jan 18, 2019 43.70 43.70 43.70 6 +0.00(+0.00%)
Jan 15, 2019 43.70 43.70 43.70 0 +0.59(+1.37%)
Jan 11, 2019 43.11 43.11 43.11 0 +3.31(+8.32%)
Jan 09, 2019 39.80 39.80 39.80 0 +0.00(+0.00%)
Jan 07, 2019 39.80 39.80 39.80 0 +0.47(+1.20%)
Jan 03, 2019 39.33 39.33 39.33 0 +0.87(+2.26%)
Dec 24, 2018 38.46 38.46 38.46 0 +0.00(+0.00%)
Dec 21, 2018 38.46 38.46 38.46 38.46 200 -0.55(-1.41%)
Dec 20, 2018 39.01 39.01 39.01 39.01 200 -1.19(-2.96%)
Dec 19, 2018 40.20 40.20 40.20 40.20 455 +0.70(+1.77%)
Dec 17, 2018 39.50 39.50 39.50 0 -1.10(-2.71%)
Dec 14, 2018 40.70 40.70 40.60 40.60 500 +0.00(+0.00%)
Dec 13, 2018 40.60 40.60 40.60 40.60 500 +0.79(+1.99%)
Dec 12, 2018 39.81 39.81 39.81 50 +0.00(+0.00%)
Dec 07, 2018 39.81 39.81 39.81 0 +0.41(+1.04%)
Dec 06, 2018 39.75 39.75 39.40 39.40 600 -0.62(-1.55%)
Dec 04, 2018 40.25 40.25 40.02 40.02 5,300 -0.39(-0.96%)
Dec 03, 2018 40.41 40.41 40.41 40.41 120 +1.30(+3.33%)
Nov 30, 2018 39.30 39.30 39.11 39.11 1,200 -0.69(-1.74%)
Nov 28, 2018 39.80 39.80 39.80 0 -2.63(-6.20%)
Nov 20, 2018 42.43 42.43 42.43 0 -2.94(-6.48%)
Nov 15, 2018 45.37 45.37 45.37 0 -2.53(-5.28%)
Nov 13, 2018 47.90 47.90 47.90 0 -3.45(-6.72%)
Nov 12, 2018 51.35 51.35 51.35 51.35 150 -0.95(-1.82%)
Nov 08, 2018 52.30 52.30 52.30 0 +0.60(+1.16%)
Nov 05, 2018 51.70 51.70 51.70 0 +2.40(+4.87%)
Oct 31, 2018 49.30 49.30 49.30 0 +0.00(+0.00%)
Oct 29, 2018 49.30 49.30 49.30 0 -0.30(-0.60%)
Oct 22, 2018 49.60 49.60 49.60 0 +0.95(+1.95%)
Oct 19, 2018 48.65 48.65 48.65 48.65 100 +1.25(+2.64%)
Oct 17, 2018 47.40 47.40 47.40 0 -1.48(-3.03%)
Oct 12, 2018 48.88 48.88 48.88 0 +0.63(+1.31%)
Oct 11, 2018 49.00 49.00 48.25 48.25 400 -1.85(-3.69%)
Oct 10, 2018 50.10 50.10 50.10 50.10 100 +0.31(+0.62%)
Oct 09, 2018 49.79 49.79 49.79 49.79 250 -0.21(-0.42%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.