Best savings accounts that offer above inflation rates

Where to find a top-rated deal that works for you

Swisscom AG (SCMWY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

54.77

+0.43

(+0.79%)

At close: 03:47PM EDT

Time period:

04 May 2023 - 04 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	54.75	54.77	54.47	54.77	54.77	18,928
02 May 2024	54.10	54.45	53.82	54.34	54.34	15,800
01 May 2024	55.00	55.21	53.01	54.92	54.92	12,100
30 Apr 2024	54.98	55.30	54.81	54.97	54.97	15,500
29 Apr 2024	55.80	55.96	55.55	55.96	55.96	42,700
26 Apr 2024	55.55	55.90	54.66	55.25	55.25	15,200
25 Apr 2024	55.22	55.82	55.10	55.50	55.50	28,200
24 Apr 2024	56.00	56.40	55.78	55.82	55.82	74,200
23 Apr 2024	57.01	57.27	56.38	56.96	56.96	13,800
22 Apr 2024	57.17	57.31	56.73	57.00	57.00	49,900
19 Apr 2024	56.89	57.29	56.88	56.91	56.91	11,300
18 Apr 2024	56.15	56.37	55.80	55.80	55.80	29,000
17 Apr 2024	56.69	56.72	56.34	56.58	56.58	51,700
16 Apr 2024	56.04	56.42	55.80	55.83	55.83	34,500
15 Apr 2024	56.67	56.81	56.45	56.53	56.53	30,200
12 Apr 2024	57.00	57.07	56.60	57.07	57.07	50,800
11 Apr 2024	57.23	57.29	56.70	57.11	57.11	15,900
10 Apr 2024	56.69	57.10	56.69	57.10	57.10	31,900
09 Apr 2024	57.40	57.79	57.36	57.55	57.55	48,100
08 Apr 2024	57.29	57.72	57.16	57.22	57.22	43,600
05 Apr 2024	57.81	58.13	57.77	57.77	57.77	20,300
04 Apr 2024	58.23	58.54	58.13	58.51	58.51	10,900
03 Apr 2024	57.61	58.32	57.61	58.32	58.32	11,300
02 Apr 2024	57.69	57.95	57.36	57.73	57.73	30,600
02 Apr 2024	2.487 Dividend
01 Apr 2024	61.75	62.39	60.90	61.70	59.21	11,800
28 Mar 2024	61.32	61.74	60.96	61.42	58.94	6,800
27 Mar 2024	61.65	61.78	61.10	61.78	59.29	7,300
26 Mar 2024	60.43	61.11	60.43	60.86	58.41	22,900
25 Mar 2024	59.84	60.25	59.64	60.01	57.59	14,500
22 Mar 2024	60.03	60.17	59.37	59.84	57.43	10,400
21 Mar 2024	59.91	59.91	59.28	59.90	57.49	7,300
20 Mar 2024	59.43	60.11	59.43	60.02	57.60	16,800
19 Mar 2024	59.54	59.90	59.39	59.78	57.37	17,800
18 Mar 2024	59.66	59.66	59.24	59.60	57.20	5,600
15 Mar 2024	59.83	60.21	59.65	59.99	57.57	18,700
14 Mar 2024	57.12	57.47	56.90	57.45	55.13	7,800
13 Mar 2024	57.78	57.98	57.49	57.77	55.44	16,600
12 Mar 2024	58.24	58.24	57.61	58.06	55.72	23,400
11 Mar 2024	58.14	58.41	57.73	58.37	56.02	14,800
08 Mar 2024	57.87	58.20	57.64	58.19	55.84	12,400
07 Mar 2024	58.18	58.40	57.70	58.16	55.82	11,200
06 Mar 2024	57.88	57.90	57.50	57.64	55.32	15,200
05 Mar 2024	57.11	57.65	57.11	57.47	55.15	40,700
04 Mar 2024	57.16	57.54	56.81	57.27	54.96	36,000
01 Mar 2024	57.05	57.29	56.68	57.29	54.98	15,600
29 Feb 2024	57.52	57.60	57.16	57.33	55.02	19,200
28 Feb 2024	57.14	57.34	57.14	57.20	54.89	14,800
27 Feb 2024	57.92	58.40	57.74	58.40	56.05	14,800
26 Feb 2024	58.51	58.60	57.81	57.82	55.49	12,800
23 Feb 2024	58.27	58.92	57.85	58.92	56.55	7,000
22 Feb 2024	59.02	59.02	58.31	58.66	56.30	19,300
21 Feb 2024	59.00	59.21	58.44	58.60	56.24	30,500
20 Feb 2024	59.13	59.38	58.84	59.37	56.98	10,900
16 Feb 2024	58.22	58.38	57.87	58.38	56.03	6,600
15 Feb 2024	57.99	58.05	57.31	57.85	55.52	9,500
14 Feb 2024	56.80	57.24	56.51	56.51	54.23	20,100
13 Feb 2024	56.67	56.87	55.92	56.66	54.38	13,600
12 Feb 2024	56.73	57.19	56.50	56.58	54.30	14,000
09 Feb 2024	56.65	57.11	56.48	56.84	54.55	8,500
08 Feb 2024	57.17	57.60	56.96	57.60	55.28	8,900
07 Feb 2024	57.55	57.92	57.14	57.51	55.19	5,900
06 Feb 2024	57.99	58.74	57.87	58.12	55.78	8,900
05 Feb 2024	58.20	58.59	58.20	58.40	56.05	9,000
02 Feb 2024	59.34	59.54	58.88	58.94	56.56	5,100
01 Feb 2024	59.21	59.66	59.21	59.54	57.14	2,800
31 Jan 2024	60.25	60.25	59.77	59.95	57.53	4,600
30 Jan 2024	59.93	60.07	59.53	59.53	57.13	6,400
29 Jan 2024	60.06	60.33	59.73	60.33	57.90	3,700
26 Jan 2024	60.40	60.79	60.23	60.79	58.34	3,700
25 Jan 2024	59.23	59.91	59.23	59.91	57.50	2,500
24 Jan 2024	60.04	60.04	59.38	59.38	56.99	5,100
23 Jan 2024	59.43	59.44	59.12	59.44	57.04	3,500
22 Jan 2024	59.47	59.90	59.01	59.90	57.49	14,700
19 Jan 2024	58.48	59.05	58.16	59.05	56.67	3,800
18 Jan 2024	58.54	58.54	58.10	58.41	56.06	8,600
17 Jan 2024	58.89	58.99	58.49	58.79	56.42	5,200
16 Jan 2024	59.66	60.00	59.38	59.47	57.07	6,100
12 Jan 2024	60.24	60.24	59.89	59.93	57.51	5,000
11 Jan 2024	59.46	59.89	59.32	59.89	57.48	4,400
10 Jan 2024	59.54	60.21	59.54	59.72	57.31	3,700
09 Jan 2024	59.88	59.88	59.35	59.42	57.02	15,100
08 Jan 2024	60.64	60.75	60.57	60.75	58.30	6,500
05 Jan 2024	60.56	60.96	60.34	60.78	58.33	2,900
04 Jan 2024	60.99	60.99	60.72	60.90	58.45	5,800
03 Jan 2024	60.42	60.71	60.36	60.71	58.26	5,400
02 Jan 2024	58.70	59.86	58.70	58.70	56.33	4,000
29 Dec 2023	60.20	60.32	60.02	60.18	57.75	6,100
28 Dec 2023	60.31	60.31	59.60	59.60	57.20	4,700
27 Dec 2023	59.66	60.27	59.66	59.98	57.56	8,800
26 Dec 2023	59.41	59.81	59.41	59.79	57.38	4,600
22 Dec 2023	59.66	59.66	59.37	59.42	57.02	8,000
21 Dec 2023	59.06	59.23	59.01	59.15	56.77	13,700
20 Dec 2023	58.96	59.10	58.66	58.66	56.30	8,500
19 Dec 2023	59.06	59.06	58.53	58.98	56.60	5,300
18 Dec 2023	59.08	59.08	58.84	58.95	56.57	5,900
15 Dec 2023	58.30	58.30	57.97	57.97	55.63	5,600
14 Dec 2023	58.71	59.01	58.71	58.84	56.47	6,200
13 Dec 2023	58.50	58.82	58.17	58.71	56.34	10,000
12 Dec 2023	58.25	58.36	57.88	58.30	55.95	16,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.21(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1652-0.0031(-0.26%)

GBP/USD1.2546+0.0013(+0.11%)

Bitcoin GBP50,664.95+1,592.91(+3.25%)

Best savings accounts that offer above inflation rates

Swisscom AG (SCMWY)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.21(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1652
-0.0031(-0.26%)

GBP/USD
1.2546
+0.0013(+0.11%)

Bitcoin GBP
50,664.95
+1,592.91(+3.25%)