Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Swvl Holdings Corp - Ordinary Shares (NQ: SWVL )

5.870 +0.270 (+4.82%)

Streaming Delayed Price Updated: 3:59 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 23, 2024	5.730	5.910	5.625	5.870	8,715	+0.27(+4.82%)
Aug 22, 2024	5.600	5.720	5.600	5.600	2,079	-0.03(-0.53%)
Aug 21, 2024	5.760	5.860	5.620	5.630	7,036	-0.24(-4.09%)
Aug 20, 2024	5.810	5.870	5.610	5.870	11,816	+0.01(+0.17%)
Aug 19, 2024	5.740	5.873	5.710	5.860	5,556	+0.12(+2.09%)
Aug 16, 2024	6.070	6.070	5.675	5.740	13,241	-0.10(-1.71%)
Aug 15, 2024	5.700	6.147	5.700	5.840	8,828	-0.06(-1.02%)
Aug 14, 2024	5.970	6.050	5.883	5.900	2,156	-0.10(-1.67%)
Aug 13, 2024	6.070	6.080	5.930	6.000	3,198	+0.15(+2.56%)
Aug 12, 2024	5.970	6.142	5.611	5.850	8,036	-0.11(-1.85%)
Aug 09, 2024	5.780	5.960	5.780	5.960	2,034	-0.10(-1.65%)
Aug 08, 2024	6.000	6.060	5.620	6.060	7,058	+0.44(+7.83%)
Aug 07, 2024	5.930	5.940	5.600	5.620	11,468	-0.15(-2.60%)
Aug 06, 2024	5.310	5.780	5.310	5.770	11,316	+0.46(+8.66%)
Aug 05, 2024	5.730	5.730	4.820	5.310	32,324	-0.94(-15.04%)
Aug 02, 2024	7.540	7.850	5.680	6.250	35,780	-1.27(-16.89%)
Aug 01, 2024	7.870	8.010	7.500	7.520	19,588	-0.50(-6.23%)
Jul 31, 2024	7.430	8.050	7.140	8.020	42,227	+0.83(+11.54%)
Jul 30, 2024	7.400	7.550	7.104	7.190	15,593	+0.06(+0.84%)
Jul 29, 2024	7.050	7.450	6.765	7.130	22,850	+0.37(+5.47%)
Jul 26, 2024	6.950	6.950	6.710	6.760	14,372	-0.24(-3.43%)
Jul 25, 2024	6.790	7.010	6.680	7.000	9,265	+0.05(+0.72%)
Jul 24, 2024	6.840	7.100	6.840	6.950	3,791	+0.00(+0.00%)
Jul 23, 2024	6.910	7.270	6.770	6.950	9,920	-0.38(-5.18%)
Jul 22, 2024	7.140	7.370	6.740	7.330	22,309	+0.32(+4.56%)
Jul 19, 2024	6.920	7.215	6.910	7.010	4,215	-0.28(-3.88%)
Jul 18, 2024	6.940	7.293	6.825	7.293	10,155	+0.19(+2.72%)
Jul 17, 2024	6.850	7.132	6.850	7.100	21,184	+0.32(+4.72%)
Jul 16, 2024	6.820	6.950	6.660	6.780	4,675	-0.17(-2.45%)
Jul 15, 2024	6.840	7.120	6.600	6.950	16,001	+0.15(+2.21%)
Jul 12, 2024	6.840	6.970	6.580	6.800	14,339	+0.06(+0.89%)
Jul 11, 2024	6.650	6.940	6.510	6.740	9,981	-0.12(-1.75%)
Jul 10, 2024	6.800	7.350	6.520	6.860	25,191	+0.13(+1.93%)
Jul 09, 2024	6.990	7.500	6.510	6.730	41,574	-0.35(-4.94%)
Jul 08, 2024	6.420	7.440	6.116	7.080	31,590	+0.84(+13.46%)
Jul 05, 2024	6.060	6.478	6.010	6.240	12,814	+0.19(+3.14%)
Jul 03, 2024	6.540	6.540	6.010	6.050	5,595	-0.69(-10.24%)
Jul 02, 2024	6.260	6.740	6.130	6.740	12,565	+0.46(+7.32%)
Jul 01, 2024	6.460	6.960	6.010	6.280	12,423	-0.08(-1.26%)
Jun 28, 2024	6.380	6.468	6.330	6.360	8,108	+0.01(+0.16%)
Jun 27, 2024	6.310	6.530	6.310	6.350	10,785	-0.25(-3.79%)
Jun 26, 2024	6.280	6.880	6.280	6.600	5,339	+0.32(+5.10%)
Jun 25, 2024	6.280	6.470	6.000	6.280	17,337	-0.19(-2.94%)
Jun 24, 2024	5.840	7.370	5.840	6.470	56,639	+0.77(+13.51%)
Jun 21, 2024	7.660	7.660	5.500	5.700	37,612	-1.69(-22.87%)
Jun 20, 2024	8.200	8.245	7.250	7.390	38,352	-0.94(-11.28%)
Jun 18, 2024	8.520	8.930	8.180	8.330	22,973	-0.56(-6.30%)
Jun 17, 2024	8.200	9.187	8.050	8.890	22,301	+0.74(+9.08%)
Jun 14, 2024	8.550	8.587	7.936	8.150	17,039	-0.20(-2.40%)
Jun 13, 2024	8.770	8.955	7.645	8.350	24,034	-0.35(-4.02%)
Jun 12, 2024	9.210	9.210	8.500	8.700	35,546	-0.30(-3.33%)
Jun 11, 2024	9.150	9.331	8.835	9.000	15,460	-0.30(-3.23%)
Jun 10, 2024	8.820	9.840	8.600	9.300	15,305	-0.50(-5.10%)
Jun 07, 2024	9.410	9.951	9.410	9.800	8,019	+0.37(+3.92%)
Jun 06, 2024	10.24	10.72	9.020	9.430	21,734	-1.07(-10.19%)
Jun 05, 2024	10.80	10.80	10.12	10.50	12,042	-0.15(-1.41%)
Jun 04, 2024	10.19	10.80	10.19	10.65	21,313	+0.28(+2.70%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Swvl Holdings Corp - Ordinary Shares (NQ: SWVL )

Historical Prices