Historical Stock Prices

SBW 
$12.4018
*  
0.0582
 negative 
0.47%
Get SBW Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 12.42 12.43 12.38 12.4018 22,492
04/16/2014 12.43 12.4601 12.38 12.46 33,931
04/15/2014 12.44 12.44 12.31 12.42 36,783
04/14/2014 12.46 12.529 12.46 12.52 31,249
04/11/2014 12.48 12.5 12.451 12.48 18,412
04/10/2014 12.41 12.49 12.39 12.46 37,774
04/09/2014 12.4 12.43 12.34 12.38 40,077
04/08/2014 12.35 12.38 12.29 12.38 32,405
04/07/2014 12.28 12.32 12.27 12.31 37,707
04/04/2014 12.31 12.38 12.3 12.32 50,622
04/03/2014 12.32 12.32 12.23 12.26 46,579
04/02/2014 12.41 12.41 12.31 12.35 55,684
04/01/2014 12.31 12.36 12.3 12.35 42,131
03/31/2014 12.29 12.36 12.29 12.33 30,877
03/28/2014 12.18 12.31 12.18 12.31 34,392
03/27/2014 12.19 12.21 12.16 12.21 35,899
03/26/2014 12.12 12.1748 12.1 12.17 48,835
03/25/2014 12.1 12.15 12.06 12.15 57,786
03/24/2014 12.06 12.12 12.04 12.06 39,203
03/21/2014 12.01 12.09 11.99 12.09 54,451
03/20/2014 12.13 12.13 12.02 12.07 47,744
03/19/2014 12.13 12.18 12.06 12.14 51,083
03/18/2014 12.2 12.22 12.17 12.2 49,067
03/17/2014 12.25 12.308 12.15 12.18 34,382
03/14/2014 12.17 12.26 12.17 12.22 33,687
03/13/2014 12.18 12.23 12.14 12.21 43,292
03/12/2014 12.11 12.19 12.1 12.19 36,829
03/11/2014 12.1 12.17 12.1 12.12 26,598
03/10/2014 12.19 12.21 12.13 12.13 34,208
03/07/2014 12.33 12.33 12.18 12.21 70,099
03/06/2014 12.2 12.33 12.2 12.33 67,326
03/05/2014 12.24 12.26 12.18 12.25 40,173
03/04/2014 12.15 12.28 12.15 12.21 56,135
03/03/2014 12.14 12.199 12.07 12.14 70,359
02/28/2014 12.17 12.3 12.1589 12.3 48,334
02/27/2014 12.06 12.21 12.06 12.21 112,099
02/26/2014 11.98 12.08 11.97 12.07 38,880
02/25/2014 12.01 12.03 11.98 12.01 50,952
02/24/2014 11.91 12.03 11.9 12.01 67,476
02/21/2014 11.86 11.93 11.86 11.9 27,869
02/20/2014 11.81 11.86 11.81 11.85 50,642
02/19/2014 11.85 11.92 11.82 11.83 43,531
02/18/2014 11.87 11.95 11.87 11.9 29,670
02/14/2014 11.88 11.92 11.85 11.89 34,427
02/13/2014 11.85 11.92 11.84 11.91 65,810
02/12/2014 11.98 12.04 11.91 11.93 37,470
02/11/2014 11.93 12.0799 11.93 12 54,620
02/10/2014 11.87 11.95 11.87 11.94 40,070
02/07/2014 11.91 11.91 11.83 11.9 33,372
02/06/2014 11.84 11.87 11.78 11.87 39,754
02/05/2014 11.73 11.82 11.7 11.82 68,860
02/04/2014 11.61 11.71 11.6 11.71 69,279
02/03/2014 11.72 11.74 11.6 11.6 102,764
01/31/2014 11.8 11.8 11.61 11.71 59,871
01/30/2014 11.79 11.84 11.72 11.84 73,455
01/29/2014 11.83 11.85 11.71 11.76 81,923
01/28/2014 11.84 11.88 11.75 11.88 26,547
01/27/2014 11.86 11.87 11.77 11.81 35,036
01/24/2014 12.01 12.07 11.85 11.9 64,537
01/23/2014 12.1 12.12 12.03 12.09 31,313
01/22/2014 12.08 12.11 12 12.11 75,827
01/21/2014 12.17 12.23 12.09 12.14 62,270
01/17/2014 12.08 12.2201 12.08 12.178 122,023
01/16/2014 12.11 12.17 12.11 12.16 19,678
01/15/2014 12.11 12.15 12.11 12.13 29,194
01/14/2014 12.14 12.17 12.11 12.11 34,368
01/13/2014 12.18 12.2199 12.139 12.16 30,629
01/10/2014 12.12 12.23 12.12 12.21 32,341
01/09/2014 12.15 12.16 12.11 12.16 27,479
01/08/2014 12.15 12.2064 12.1 12.18 19,666
01/07/2014 12.17 12.24 12.16 12.2 14,666
01/06/2014 12.17 12.22 12.1603 12.22 19,411
01/03/2014 12.11 12.2 12.05 12.2 25,717
01/02/2014 12.12 12.18 12.08 12.15 35,233
12/31/2013 12.1 12.21 12.08 12.18 103,251
12/30/2013 12.07 12.18 12.07 12.15 127,428
12/27/2013 12.07 12.11 12.06 12.11 42,796
12/26/2013 12.06 12.15 12.05 12.11 44,236
12/24/2013 12.06 12.1 12.05 12.09 26,260
12/23/2013 11.96 12.07 11.88 12 57,709
12/20/2013 11.82 11.95 11.82 11.8833 69,693
12/19/2013 11.91 11.98 11.79 11.84 167,026
12/18/2013 11.94 12.0399 11.868 12 54,669
12/17/2013 11.91 12.07 11.88 12.07 52,345
12/16/2013 11.85 11.98 11.85 11.98 35,932
12/13/2013 11.88 11.92 11.81 11.85 36,113
12/12/2013 11.87 11.937 11.83 11.92 41,713
12/11/2013 11.94 11.95 11.9 11.91 34,534
12/10/2013 11.86 11.99 11.85 11.99 44,197
12/09/2013 11.9 11.99 11.85 11.87 47,406
12/06/2013 11.88 11.93 11.82 11.85 49,160
12/05/2013 11.88 12.01 11.82 11.83 52,137
12/04/2013 11.94 12.1 11.86 11.94 54,829
12/03/2013 12.01 12.14 11.87 12.01 51,883
12/02/2013 12.1 12.1 12 12.09 74,461
11/29/2013 12.2 12.21 12.17 12.21 26,794
11/27/2013 12.1 12.15 12.03 12.13 57,231
11/26/2013 11.95 12.1 11.93 12.03 44,399
11/25/2013 11.98 12.08 11.98 12.02 58,913
11/22/2013 11.96 12.05 11.94 12 28,695
11/21/2013 12.03 12.05 11.94 11.98 31,826
11/20/2013 12.08 12.2 12.02 12.04 87,984
11/19/2013 12.16 12.19 12.09 12.19 43,366
11/18/2013 12.14 12.17 12.1 12.1 57,364
11/15/2013 12.19 12.25 12.14 12.16 31,332
11/14/2013 12.18 12.18 12.06 12.16 43,695
11/13/2013 12.13 12.19 12.09 12.13 38,665
11/12/2013 12.38 12.38 12.14 12.21 74,317
11/11/2013 12.28 12.36 12.25 12.25 24,363
11/08/2013 12.32 12.45 12.22 12.33 68,605
11/07/2013 12.46 12.49 12.4 12.4 48,808
11/06/2013 12.49 12.57 12.43 12.48 70,062
11/05/2013 12.53 12.54 12.45 12.5 70,097
11/04/2013 12.62 12.64 12.55 12.59 26,119
11/01/2013 12.71 12.72 12.59 12.63 35,530
10/31/2013 12.6 12.76 12.6 12.76 39,432
10/30/2013 12.63 12.64 12.6 12.63 29,637
10/29/2013 12.65 12.68 12.65 12.68 25,854
10/28/2013 12.69 12.7874 12.65 12.69 53,883
10/25/2013 12.72 12.75 12.65 12.75 63,180
10/24/2013 12.57 12.72 12.56 12.67 95,380
10/23/2013 12.59 12.64 12.58 12.604 47,193
10/22/2013 12.51 12.6099 12.5 12.59 70,610
10/21/2013 12.53 12.55 12.511 12.5498 24,539
10/18/2013 12.43 12.56 12.43 12.55 44,391
10/17/2013 12.36 12.54 12.36 12.54 80,470
10/16/2013 12.28 12.41 12.27 12.39 50,147
10/15/2013 12.36 12.41 12.35 12.41 36,003
10/14/2013 12.38 12.4399 12.35 12.4 21,566
10/11/2013 12.49 12.494 12.45 12.45 18,120
10/10/2013 12.35 12.46 12.34 12.4298 27,033
10/09/2013 12.27 12.32 12.27 12.31 29,788
10/08/2013 12.27 12.35 12.27 12.31 40,409
10/07/2013 12.34 12.36 12.28 12.33 52,358
10/04/2013 12.36 12.44 12.35 12.3703 51,868
10/03/2013 12.41 12.45 12.34 12.3903 46,168
10/02/2013 12.54 12.54 12.38 12.45 77,790
10/01/2013 12.5 12.5999 12.4601 12.53 29,587
09/30/2013 12.56 12.57 12.45 12.57 49,455
09/27/2013 12.55 12.6 12.51 12.55 21,367
09/26/2013 12.54 12.56 12.48 12.548 23,419
09/25/2013 12.47 12.56 12.46 12.55 42,711
09/24/2013 12.46 12.51 12.4 12.51 53,236
09/23/2013 12.41 12.41 12.33 12.39 48,328
09/20/2013 12.31 12.41 12.31 12.41 60,322
09/19/2013 12.4 12.44 12.26 12.36 56,465
09/18/2013 12.16 12.4699 12.16 12.45 128,393
09/17/2013 12.21 12.3135 12.21 12.28 73,936
09/16/2013 12.21 12.304 12.2 12.2384 51,470
09/13/2013 12.22 12.22 12.12 12.13 27,237
09/12/2013 12.13 12.209 12.1 12.18 19,894
09/11/2013 12.1 12.18 12.07 12.15 30,984
09/10/2013 12.13 12.13 12.03 12.13 32,316
09/09/2013 11.99 12.14 11.99 12.14 50,720
09/06/2013 12.02 12.04 11.932 11.94 49,203
09/05/2013 12.11 12.11 11.96 12.01 28,951
09/04/2013 11.93 12.09 11.93 12.09 22,906
09/03/2013 12.04 12.08 11.93 11.97 49,941
08/30/2013 12.07 12.07 11.91 11.99 28,989
08/29/2013 11.86 12.04 11.86 12.04 68,788
08/28/2013 11.92 11.99 11.92 11.95 21,847
08/27/2013 12.04 12.09 11.9 11.97 63,234
08/26/2013 12.08 12.16 12.01 12.04 43,281
08/23/2013 11.94 12.12 11.9 12.01 211,454
08/22/2013 11.87 12.02 11.74 11.92 64,168
08/21/2013 11.94 12.01 11.8 11.87 43,902
08/20/2013 11.95 12.19 11.95 12.03 60,765
08/19/2013 12.27 12.37 11.98 11.99 63,046
08/16/2013 12.4 12.4 12.27 12.33 33,592
08/15/2013 12.44 12.44 12.23 12.37 29,933
08/14/2013 12.51 12.56 12.45 12.46 40,686
08/13/2013 12.59 12.68 12.49 12.57 30,313
08/12/2013 12.52 12.68 12.52 12.65 27,540
08/09/2013 12.57 12.652 12.49 12.595 16,507
08/08/2013 12.52 12.6492 12.5 12.61 17,206
08/07/2013 12.55 12.65 12.41 12.58 101,578
08/06/2013 12.6 12.68 12.5 12.59 24,663
08/05/2013 12.67 12.75 12.6099 12.6299 20,004
08/02/2013 12.64 12.73 12.61 12.73 31,692
08/01/2013 12.62 12.75 12.62 12.66 23,160
07/31/2013 12.73 12.74 12.61 12.68 49,892
07/30/2013 12.92 12.92 12.72 12.75 18,526
07/29/2013 12.87 12.87 12.775 12.84 44,634
07/26/2013 12.94 12.94 12.79 12.84 22,840
07/25/2013 12.88 12.92 12.82 12.91 15,671
07/24/2013 13.03 13.03 12.87 12.95 38,636
07/23/2013 12.99 13.04 12.9 13 20,500
07/22/2013 12.91 12.98 12.76 12.86 94,252
07/19/2013 12.78 12.98 12.77 12.86 38,209
07/18/2013 12.7 12.87 12.7 12.86 41,730
07/17/2013 12.59 12.789 12.57 12.74 75,057
07/16/2013 12.87 12.87 12.69 12.73 42,462
07/15/2013 12.77 12.84 12.69 12.84 31,238
07/12/2013 12.78 12.7978 12.57 12.68 14,903
07/11/2013 12.65 12.8 12.65 12.78 31,933
07/10/2013 12.43 12.6174 12.43 12.59 38,615
07/09/2013 12.32 12.6 11.95 12.55 69,216
07/08/2013 12.66 12.78 12.44 12.44 51,510
07/05/2013 12.78 12.89 12.57 12.7 58,026
07/03/2013 12.72 12.94 12.68 12.82 55,792
07/02/2013 13.04 13.15 12.92 12.93 61,558
07/01/2013 13.03 13.15 13.01 13.08 39,357
06/28/2013 13 13.18 12.887 13.09 55,415
06/27/2013 12.89 13.05 12.82 13.05 61,593
06/26/2013 12.51 12.77 12.316 12.77 71,545
06/25/2013 12.39 12.55 12.13 12.4 101,663
06/24/2013 12.61 12.61 12.03 12.26 60,721
06/21/2013 12.98 12.98 12.61 12.64 75,443
06/20/2013 13.06 13.31 12.56 12.87 140,896
06/19/2013 13.54 13.59 13.17 13.19 34,458
06/18/2013 13.64 13.64 13.35 13.62 69,369
06/17/2013 13.59 13.715 13.455 13.66 97,172
06/14/2013 13.38 13.55 13.38 13.47 30,617
06/13/2013 12.93 13.38 12.92 13.38 54,904
06/12/2013 13.19 13.221 12.951 12.97 50,044
06/11/2013 13.29 13.29 12.9 13.08 104,237
06/10/2013 13.76 13.76 13.31 13.336 74,499
06/07/2013 13.88 13.924 13.66 13.76 37,518
06/06/2013 13.9 14.02 13.82 13.93 57,416
06/05/2013 13.75 13.96 13.72 13.85 63,649
06/04/2013 13.67 13.82 13.58 13.71 60,344
06/03/2013 14.24 14.24 13.71 13.74 66,907
05/31/2013 14.39 14.43 14 14.1 68,643
05/30/2013 14.4 14.55 14.28 14.37 32,012
05/29/2013 14.5 14.52 14.26 14.385 85,605
05/28/2013 14.73 14.82 14.5 14.5 110,327
05/24/2013 14.83 14.83 14.65 14.76 39,003
05/23/2013 14.87 14.9 14.82 14.83 27,795
05/22/2013 15.06 15.09 14.9 14.9 25,406
05/21/2013 15.16 15.182 15.05 15.06 17,656
05/20/2013 15.11 15.19 15.09 15.12 23,447
05/17/2013 15.24 15.24 15.11 15.18 36,321
05/16/2013 15.19 15.2499 15.07 15.13 21,972
05/15/2013 15.15 15.27 15.15 15.23 30,184
05/14/2013 15.29 15.29 15.13 15.22 56,619
05/13/2013 15.35 15.35 15.2 15.25 20,823
05/10/2013 15.36 15.3699 15.26 15.31 33,606
05/09/2013 15.41 15.45 15.27 15.38 22,104
05/08/2013 15.4 15.4 15.31 15.38 27,474
05/07/2013 15.31 15.39 15.29 15.35 32,561
05/06/2013 15.39 15.4 15.29 15.33 27,274
05/03/2013 15.58 15.58 15.38 15.38 29,885
05/02/2013 15.45 15.49 15.41 15.49 23,775
05/01/2013 15.35 15.43 15.29 15.43 27,474
04/30/2013 15.43 15.43 15.3 15.31 17,699
04/29/2013 15.44 15.446 15.34 15.39 23,426
04/26/2013 15.4 15.4 15.26 15.4 18,455
04/25/2013 15.2 15.34 15.1823 15.34 31,181
04/24/2013 15.4 15.4 15.25 15.34 24,984
04/23/2013 15.45 15.45 15.3 15.36 32,736
04/22/2013 15.33 15.34 15.23 15.32 19,370
04/19/2013 15.18 15.34 15.1 15.26 17,692
04/18/2013 15.08 15.2 15.02 15.19 18,606
04/17/2013 15.28 15.35 15.01 15.01 26,796
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?