Swisscom AG (SCMWY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD

58.29

0.00

(0.00%)

At close: 03:00PM EST

Advertisement

Time Period:

Nov 17, 2023 - Nov 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 15, 2024	57.86	58.36	57.69	58.29	58.29	33,000
Nov 14, 2024	57.47	58.45	57.47	58.09	58.09	19,800
Nov 13, 2024	57.73	58.38	57.73	58.12	58.12	23,600
Nov 12, 2024	58.54	58.54	57.55	58.35	58.35	17,800
Nov 11, 2024	59.13	59.65	58.58	59.12	59.12	29,600
Nov 08, 2024	59.13	59.72	59.08	59.14	59.14	16,000
Nov 07, 2024	59.71	60.17	59.65	60.17	60.17	19,600
Nov 06, 2024	59.06	60.21	59.06	59.67	59.67	4,800
Nov 05, 2024	61.35	61.59	60.58	61.49	61.49	8,400
Nov 04, 2024	61.94	62.16	61.32	62.16	62.16	19,500
Nov 01, 2024	61.79	61.79	60.99	61.00	61.00	10,000
Oct 31, 2024	60.46	61.37	60.09	61.37	61.37	7,700
Oct 30, 2024	63.78	64.48	63.38	64.41	64.41	5,800
Oct 29, 2024	64.05	64.73	63.75	63.75	63.75	6,000
Oct 28, 2024	64.21	65.42	64.21	65.40	65.40	8,600
Oct 25, 2024	64.73	64.95	63.85	64.47	64.47	3,400
Oct 24, 2024	65.16	65.16	64.40	64.83	64.83	4,400
Oct 23, 2024	64.07	64.87	64.02	64.74	64.74	5,000
Oct 22, 2024	64.18	65.10	63.96	64.58	64.58	6,800
Oct 21, 2024	65.26	65.26	64.92	65.14	65.14	14,200
Oct 18, 2024	65.31	65.91	65.15	65.54	65.54	4,800
Oct 17, 2024	65.20	65.94	65.20	65.36	65.36	9,100
Oct 16, 2024	65.56	66.00	65.32	65.66	65.66	16,400
Oct 15, 2024	65.56	65.90	65.17	65.90	65.90	23,500
Oct 14, 2024	65.16	65.16	64.68	64.70	64.70	20,300
Oct 11, 2024	64.52	65.01	64.52	65.01	65.01	12,100
Oct 10, 2024	64.62	65.66	64.62	65.59	65.59	3,800
Oct 09, 2024	64.13	64.89	64.06	64.79	64.79	5,400
Oct 08, 2024	64.30	64.84	63.91	64.84	64.84	30,600
Oct 07, 2024	64.33	64.67	63.48	63.88	63.88	30,200
Oct 04, 2024	63.30	63.93	63.30	63.93	63.93	6,700
Oct 03, 2024	64.62	64.62	63.94	64.52	64.52	2,800
Oct 02, 2024	64.86	65.30	64.86	65.07	65.07	7,200
Oct 01, 2024	65.57	66.00	65.46	65.65	65.65	11,100
Sep 30, 2024	65.85	65.85	65.23	65.51	65.51	9,400
Sep 27, 2024	65.54	65.70	65.41	65.56	65.56	5,000
Sep 26, 2024	65.04	65.61	65.04	65.54	65.54	6,300
Sep 25, 2024	65.42	65.59	65.21	65.44	65.44	2,000
Sep 24, 2024	65.02	65.35	64.96	65.35	65.35	14,900
Sep 23, 2024	64.59	64.92	64.59	64.84	64.84	11,000
Sep 20, 2024	64.34	64.52	64.23	64.34	64.34	4,700
Sep 19, 2024	63.95	64.19	63.94	64.19	64.19	2,200
Sep 18, 2024	64.88	65.47	64.73	64.83	64.83	4,000
Sep 17, 2024	65.08	65.33	64.85	64.97	64.97	2,500
Sep 16, 2024	65.54	65.54	65.17	65.37	65.37	1,900
Sep 13, 2024	65.14	65.17	64.99	64.99	64.99	3,300
Sep 12, 2024	64.13	64.44	64.13	64.44	64.44	7,800
Sep 11, 2024	64.45	64.45	63.81	63.81	63.81	9,700
Sep 10, 2024	64.99	65.03	64.55	64.74	64.74	8,800
Sep 09, 2024	65.02	65.02	64.96	64.99	64.99	2,300
Sep 06, 2024	65.00	65.30	65.00	65.24	65.24	3,000
Sep 05, 2024	64.75	65.00	64.74	64.79	64.79	7,000
Sep 04, 2024	64.00	64.37	64.00	64.37	64.37	8,400
Sep 03, 2024	64.20	64.35	63.95	64.35	64.35	2,900
Aug 30, 2024	63.30	63.53	62.83	63.53	63.53	3,900
Aug 29, 2024	62.90	63.27	62.90	63.05	63.05	9,200
Aug 28, 2024	63.89	64.10	63.85	63.85	63.85	2,600
Aug 27, 2024	63.70	63.75	63.48	63.49	63.49	2,500
Aug 26, 2024	63.19	63.41	63.19	63.41	63.41	1,500
Aug 23, 2024	63.08	63.25	62.75	62.75	62.75	1,600
Aug 22, 2024	62.26	62.73	62.10	62.33	62.33	3,800
Aug 21, 2024	61.90	62.41	61.90	62.25	62.25	1,600
Aug 20, 2024	61.90	62.22	61.90	61.95	61.95	33,700
Aug 19, 2024	61.68	61.76	61.68	61.75	61.75	1,800
Aug 16, 2024	60.92	61.31	60.89	61.31	61.31	1,900
Aug 15, 2024	60.98	60.98	60.61	60.80	60.80	1,800
Aug 14, 2024	61.00	61.71	61.00	61.71	61.71	2,600
Aug 13, 2024	60.80	61.00	60.80	61.00	61.00	2,700
Aug 12, 2024	60.83	60.96	60.54	60.54	60.54	3,000
Aug 09, 2024	60.76	60.87	60.61	60.87	60.87	2,100
Aug 08, 2024	60.28	60.44	59.82	60.44	60.44	3,100
Aug 07, 2024	60.46	60.72	60.22	60.22	60.22	7,300
Aug 06, 2024	60.77	60.97	60.46	60.84	60.84	4,400
Aug 05, 2024	61.60	61.60	60.51	61.51	61.51	3,400
Aug 02, 2024	61.75	61.75	61.38	61.38	61.38	2,400
Aug 01, 2024	60.44	61.50	60.44	61.50	61.50	1,900
Jul 31, 2024	61.28	61.44	60.65	61.03	61.03	5,500
Jul 30, 2024	60.89	60.94	60.32	60.32	60.32	4,500
Jul 29, 2024	60.80	60.80	60.42	60.45	60.45	6,800
Jul 26, 2024	60.40	60.62	60.40	60.62	60.62	6,900
Jul 25, 2024	60.38	60.97	60.38	60.97	60.97	3,000
Jul 24, 2024	60.00	60.24	60.00	60.14	60.14	12,900
Jul 23, 2024	59.82	59.85	59.65	59.65	59.65	4,100
Jul 22, 2024	60.19	60.38	60.03	60.13	60.13	2,800
Jul 19, 2024	59.86	59.95	59.68	59.82	59.82	3,400
Jul 18, 2024	60.01	60.23	59.65	60.14	60.14	28,500
Jul 17, 2024	59.60	59.70	59.54	59.70	59.70	3,000
Jul 16, 2024	58.34	59.00	58.34	58.86	58.86	20,900
Jul 15, 2024	58.97	59.00	58.76	59.00	59.00	4,500
Jul 12, 2024	59.20	59.20	58.65	58.66	58.66	5,700
Jul 11, 2024	58.80	58.93	58.65	58.85	58.85	4,600
Jul 10, 2024	58.12	58.73	58.12	58.66	58.66	6,300
Jul 09, 2024	57.41	57.54	57.30	57.44	57.44	8,400
Jul 08, 2024	57.47	57.47	56.96	57.06	57.06	9,200
Jul 05, 2024	57.18	57.33	56.85	57.33	57.33	7,200
Jul 03, 2024	56.52	56.82	56.16	56.53	56.53	2,900
Jul 02, 2024	56.19	56.19	55.69	56.04	56.04	16,400
Jul 01, 2024	56.33	56.74	55.92	56.54	56.54	10,200
Jun 28, 2024	55.62	56.45	55.62	56.45	56.45	9,300
Jun 27, 2024	55.65	55.72	55.43	55.66	55.66	14,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,870.62-78.55(-1.32%)

Dow 3043,444.99-305.91(-0.70%)

Nasdaq18,680.12-427.58(-2.24%)

Russell 20002,303.84-33.10(-1.42%)

Crude Oil66.95-1.75(-2.55%)

Gold2,567.40-5.50(-0.21%)

Swisscom AG (SCMWY)

S&P 500
5,870.62
-78.55(-1.32%)

Dow 30
43,444.99
-305.91(-0.70%)

Nasdaq
18,680.12
-427.58(-2.24%)

Russell 2000
2,303.84
-33.10(-1.42%)

Crude Oil
66.95
-1.75(-2.55%)

Gold
2,567.40
-5.50(-0.21%)