Historical Stock Prices

SBW 
$10.92
*  
0.06
0.55%
Get SBW Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading SBW now
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-APR-2015 TO 02-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 10.85 10.92 10.82 10.92 18,758
07/01/2015 10.89 10.89 10.78 10.86 24,713
06/30/2015 10.78 10.95 10.78 10.84 45,135
06/29/2015 10.89 10.9 10.74 10.77 59,683
06/26/2015 11.02 11.02 10.91 10.93 34,701
06/25/2015 11.14 11.14 10.98 11 31,636
06/24/2015 11.08 11.15 11.0501 11.13 46,533
06/23/2015 11 11.08 10.96 11.08 36,197
06/22/2015 10.96 10.99 10.9101 10.99 22,831
06/19/2015 10.92 10.98 10.9 10.93 29,447
06/18/2015 10.85 10.93 10.83 10.91 24,706
06/17/2015 10.91 10.97 10.75 10.88 61,252
06/16/2015 10.92 10.99 10.91 10.93 37,770
06/15/2015 10.92 11.042 10.82 10.95 64,883
06/12/2015 11.02 11.12 10.92 10.95 37,480
06/11/2015 11.16 11.24 10.986 11.0298 35,978
06/10/2015 11.1 11.14 10.95 11.1 30,628
06/09/2015 11.13 11.24 10.97 11.05 43,692
06/08/2015 11.25 11.25 11.03 11.09 34,047
06/05/2015 11.32 11.32 11.1999 11.25 39,722
06/04/2015 11.41 11.43 11.34 11.39 35,569
06/03/2015 11.45 11.45 11.39 11.41 27,629
06/02/2015 11.45 11.46 11.38 11.38 29,314
06/01/2015 11.5 11.5 11.43 11.44 24,447
05/29/2015 11.51 11.51 11.44 11.4801 50,393
05/28/2015 11.39 11.5 11.39 11.49 25,346
05/27/2015 11.47 11.5 11.42 11.43 38,967
05/26/2015 11.48 11.5 11.44 11.44 49,921
05/22/2015 11.51 11.51 11.47 11.47 31,703
05/21/2015 11.55 11.56 11.47 11.49 24,835
05/20/2015 11.57 11.57 11.5 11.51 22,516
05/19/2015 11.61 11.6353 11.6001 11.61 15,667
05/18/2015 11.61 11.66 11.59 11.62 20,187
05/15/2015 11.55 11.62 11.55 11.59 24,341
05/14/2015 11.61 11.62 11.55 11.61 24,478
05/13/2015 11.57 11.61 11.52 11.55 41,262
05/12/2015 11.6 11.6 11.56 11.59 18,827
05/11/2015 11.63 11.69 11.6 11.6 28,515
05/08/2015 11.6 11.66 11.59 11.6 32,874
05/07/2015 11.6 11.64 11.54 11.6019 23,689
05/06/2015 11.59 11.65 11.56 11.58 42,015
05/05/2015 11.65 11.65 11.5201 11.53 43,820
05/04/2015 11.71 11.78 11.65 11.65 18,356
05/01/2015 11.72 11.74 11.66 11.74 37,111
04/30/2015 11.7 11.7202 11.6505 11.72 16,473
04/29/2015 11.66 11.69 11.64 11.69 15,291
04/28/2015 11.68 11.7 11.6328 11.69 24,138
04/27/2015 11.71 11.75 11.61 11.6799 44,918
04/24/2015 11.68 11.7 11.64 11.67 20,409
04/23/2015 11.6 11.68 11.581 11.63 42,496
04/22/2015 11.53 11.61 11.53 11.6 26,431
04/21/2015 11.49 11.53 11.4604 11.49 24,250
04/20/2015 11.51 11.52 11.4175 11.44 45,665
04/17/2015 11.54 11.54 11.43 11.47 36,651
04/16/2015 11.59 11.59 11.51 11.53 75,668
04/15/2015 11.66 11.66 11.57 11.62 27,935
04/14/2015 11.69 11.73 11.66 11.68 22,398
04/13/2015 11.57 11.74 11.57 11.66 30,888
04/10/2015 11.65 11.65 11.58 11.61 20,708
04/09/2015 11.61 11.66 11.54 11.64 36,999
04/08/2015 11.51 11.58 11.51 11.58 37,349
04/07/2015 11.41 11.5 11.41 11.47 58,145
04/06/2015 11.43 11.53 11.32 11.42 134,901
04/02/2015 11.4 11.44 11.35 11.43 26,031
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?