OTC Markets OTCPK - Delayed Quote USD

Swisscom AG (SCMWY)

Compare
58.29 0.00 (0.00%)
At close: November 15 at 3:00 PM EST
Currency in USD
Download
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 8, 2024 59.13 59.72 59.08 59.14 59.14 16,000
Nov 7, 2024 59.71 60.17 59.65 60.17 60.17 19,600
Nov 6, 2024 59.06 60.21 59.06 59.67 59.67 4,800
Nov 5, 2024 61.35 61.59 60.58 61.49 61.49 8,400
Nov 4, 2024 61.94 62.16 61.32 62.16 62.16 19,500
Nov 1, 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 9, 2024 64.13 64.89 64.06 64.79 64.79 5,400
Oct 8, 2024 64.30 64.84 63.91 64.84 64.84 30,600
Oct 7, 2024 64.33 64.67 63.48 63.88 63.88 30,200
Oct 4, 2024 63.30 63.93 63.30 63.93 63.93 6,700
Oct 3, 2024 64.62 64.62 63.94 64.52 64.52 2,800
Oct 2, 2024 64.86 65.30 64.86 65.07 65.07 7,200
Oct 1, 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 9, 2024 65.02 65.02 64.96 64.99 64.99 2,300
Sep 6, 2024 65.00 65.30 65.00 65.24 65.24 3,000
Sep 5, 2024 64.75 65.00 64.74 64.79 64.79 7,000
Sep 4, 2024 64.00 64.37 64.00 64.37 64.37 8,400
Sep 3, 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 9, 2024 60.76 60.87 60.61 60.87 60.87 2,100
Aug 8, 2024 60.28 60.44 59.82 60.44 60.44 3,100
Aug 7, 2024 60.46 60.72 60.22 60.22 60.22 7,300
Aug 6, 2024 60.77 60.97 60.46 60.84 60.84 4,400
Aug 5, 2024 61.60 61.60 60.51 61.51 61.51 3,400
Aug 2, 2024 61.75 61.75 61.38 61.38 61.38 2,400
Aug 1, 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 9, 2024 57.41 57.54 57.30 57.44 57.44 8,400
Jul 8, 2024 57.47 57.47 56.96 57.06 57.06 9,200
Jul 5, 2024 57.18 57.33 56.85 57.33 57.33 7,200
Jul 3, 2024 56.52 56.82 56.16 56.53 56.53 2,900
Jul 2, 2024 56.19 56.19 55.69 56.04 56.04 16,400
Jul 1, 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
Jun 26, 2024 55.70 56.25 55.59 55.85 55.85 13,100
Jun 25, 2024 56.83 56.83 56.06 56.45 56.45 16,300
Jun 24, 2024 56.55 56.84 56.52 56.84 56.84 22,000
Jun 21, 2024 56.07 56.31 55.56 56.31 56.31 14,300
Jun 20, 2024 55.89 56.50 55.86 55.99 55.99 8,100
Jun 18, 2024 56.00 56.52 55.92 55.95 55.95 18,500
Jun 17, 2024 55.40 55.73 55.35 55.58 55.58 20,300
Jun 14, 2024 55.69 55.93 55.24 55.70 55.70 16,200
Jun 13, 2024 55.16 55.55 54.68 55.41 55.41 13,600
Jun 12, 2024 55.67 55.77 55.02 55.02 55.02 14,300
Jun 11, 2024 55.25 55.69 55.25 55.45 55.45 16,200
Jun 10, 2024 55.67 56.03 55.52 55.95 55.95 6,200
Jun 7, 2024 56.03 56.64 55.92 56.64 56.64 5,300
Jun 6, 2024 56.57 57.19 56.57 56.99 56.99 13,600
Jun 5, 2024 56.75 57.19 56.49 56.49 56.49 15,600
Jun 4, 2024 56.13 56.78 56.13 56.38 56.38 20,400
Jun 3, 2024 55.88 56.20 55.29 55.85 55.85 10,700
May 31, 2024 54.95 55.56 54.81 54.85 54.85 20,800
May 30, 2024 53.97 54.56 53.83 54.19 54.19 42,300
May 29, 2024 53.81 53.93 53.22 53.51 53.51 101,100
May 28, 2024 53.88 54.03 53.74 53.93 53.93 34,700
May 24, 2024 53.89 54.15 53.50 53.73 53.73 26,400
May 23, 2024 54.04 54.04 53.78 53.78 53.78 19,400
May 22, 2024 54.26 54.66 54.14 54.14 54.14 29,900
May 21, 2024 55.19 55.19 54.44 54.48 54.48 35,300
May 20, 2024 54.96 55.65 54.80 54.81 54.81 22,600
May 17, 2024 55.32 55.48 55.24 55.48 55.48 70,400
May 16, 2024 55.36 55.84 55.09 55.36 55.36 35,100
May 15, 2024 55.84 55.89 55.59 55.78 55.78 81,400
May 14, 2024 55.51 55.51 55.21 55.21 55.21 24,900
May 13, 2024 55.65 55.75 55.52 55.68 55.68 39,500
May 10, 2024 55.14 55.38 55.14 55.17 55.17 14,500
May 9, 2024 54.00 55.54 54.00 54.72 54.72 19,700
May 8, 2024 54.80 54.83 54.59 54.64 54.64 16,600
May 7, 2024 54.79 54.79 54.40 54.53 54.53 48,400
May 6, 2024 54.82 54.82 54.17 54.46 54.46 31,500
May 3, 2024 54.75 54.77 54.47 54.77 54.77 19,100
May 2, 2024 54.10 54.45 53.82 54.34 54.34 15,800
May 1, 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 9, 2024 57.40 57.79 57.36 57.55 57.55 48,100
Apr 8, 2024 57.29 57.72 57.16 57.22 57.22 43,600
Apr 5, 2024 57.81 58.13 57.77 57.77 57.77 20,300
Apr 4, 2024 58.23 58.54 58.13 58.51 58.51 10,900
Apr 3, 2024 57.61 58.32 57.61 58.32 58.32 11,300
Apr 2, 2024 2.49 Dividend
Apr 2, 2024 57.69 57.95 57.36 57.73 57.73 30,600
Apr 1, 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 8, 2024 57.87 58.20 57.64 58.19 55.84 12,400
Mar 7, 2024 58.18 58.40 57.70 58.16 55.82 11,200
Mar 6, 2024 57.88 57.90 57.50 57.64 55.32 15,200
Mar 5, 2024 57.11 57.65 57.11 57.47 55.15 40,700
Mar 4, 2024 57.16 57.54 56.81 57.27 54.96 36,000
Mar 1, 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 9, 2024 56.65 57.11 56.48 56.84 54.55 8,500
Feb 8, 2024 57.17 57.60 56.96 57.60 55.28 8,900
Feb 7, 2024 57.55 57.92 57.14 57.51 55.19 5,900
Feb 6, 2024 57.99 58.74 57.87 58.12 55.78 8,900
Feb 5, 2024 58.20 58.59 58.20 58.40 56.05 9,000
Feb 2, 2024 59.34 59.54 58.88 58.94 56.56 5,100
Feb 1, 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 9, 2024 59.88 59.88 59.35 59.42 57.02 15,100
Jan 8, 2024 60.64 60.75 60.57 60.75 58.30 6,500
Jan 5, 2024 60.56 60.96 60.34 60.78 58.33 2,900
Jan 4, 2024 60.99 60.99 60.72 60.90 58.45 5,800
Jan 3, 2024 60.42 60.71 60.36 60.71 58.26 5,400
Jan 2, 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
Dec 12, 2023 58.25 58.36 57.88 58.30 55.95 16,700
Dec 11, 2023 57.93 57.95 57.80 57.91 55.58 17,800
Dec 8, 2023 57.79 57.90 57.73 57.76 55.43 2,800
Dec 7, 2023 57.88 58.24 57.71 58.23 55.88 9,100
Dec 6, 2023 57.82 58.12 57.81 57.86 55.53 17,300
Dec 5, 2023 58.17 58.17 57.92 57.92 55.59 11,900
Dec 4, 2023 58.00 58.20 57.92 58.03 55.69 9,000
Dec 1, 2023 58.27 58.78 58.27 58.69 56.32 8,300
Nov 30, 2023 58.66 58.87 58.28 58.28 55.93 17,100
Nov 29, 2023 58.45 58.63 58.45 58.51 56.15 5,700
Nov 28, 2023 58.20 58.55 58.15 58.41 56.06 20,300
Nov 27, 2023 58.50 58.53 58.36 58.40 56.05 13,400
Nov 24, 2023 58.43 58.53 58.39 58.53 56.17 3,700
Nov 22, 2023 57.61 57.93 57.61 57.89 55.56 13,700
Nov 21, 2023 57.69 57.89 57.69 57.84 55.51 20,600
Nov 20, 2023 57.71 57.96 57.67 57.80 55.47 11,300
Nov 17, 2023 57.51 57.65 57.44 57.45 55.13 7,300
Nov 16, 2023 57.70 57.73 57.32 57.41 55.10 11,700

Related Tickers