Historical Stock Prices

SBW 
$12.84
*  
0.02
0.16%
Get SBW Alerts
*Delayed - data as of Aug. 29, 2014  -  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 for next time

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

Results for: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 12.86 12.88 12.75 12.84 19,378
08/28/2014 12.76 12.91 12.7286 12.86 20,343
08/27/2014 12.77 12.82 12.73 12.82 31,059
08/26/2014 12.71 12.76 12.61 12.7 30,264
08/25/2014 12.8 12.8136 12.65 12.68 25,416
08/22/2014 12.82 12.85 12.7486 12.77 31,540
08/21/2014 12.86 12.86 12.78 12.82 21,323
08/20/2014 12.82 12.87 12.7901 12.87 47,678
08/19/2014 12.76 12.83 12.76 12.82 24,582
08/18/2014 12.73 12.7699 12.71 12.75 19,060
08/15/2014 12.72 12.75 12.66 12.67 28,884
08/14/2014 12.74 12.798 12.7 12.72 12,188
08/13/2014 12.67 12.77 12.67 12.76 31,747
08/12/2014 12.71 12.74 12.6701 12.73 17,391
08/11/2014 12.62 12.71 12.57 12.69 47,817
08/08/2014 12.55 12.59 12.47 12.59 16,066
08/07/2014 12.47 12.54 12.47 12.48 18,123
08/06/2014 12.47 12.55 12.47 12.53 18,768
08/05/2014 12.73 12.73 12.48 12.56 73,431
08/04/2014 12.75 12.75 12.58 12.69 53,797
08/01/2014 12.8 12.8 12.41 12.7366 31,635
07/31/2014 12.8 12.94 12.67 12.73 72,687
07/30/2014 12.97 13.06 12.9 12.9 50,000
07/29/2014 13.08 13.17 13.04 13.04 20,589
07/28/2014 13.25 13.25 13.0777 13.15 35,265
07/25/2014 13.18 13.22 13.13 13.22 32,541
07/24/2014 13.05 13.16 13.02 13.16 37,818
07/23/2014 13.02 13.104 13.02 13.06 18,651
07/22/2014 12.94 13.06 12.94 13.06 22,498
07/21/2014 13.03 13.04 12.9 12.9 18,140
07/18/2014 13.03 13.03 12.91 13.01 21,276
07/17/2014 13.1 13.1 12.91 13.01 30,890
07/16/2014 13.14 13.14 13.03 13.08 63,256
07/15/2014 13.26 13.26 13.1201 13.16 33,333
07/14/2014 13.19 13.27 13.095 13.22 75,040
07/11/2014 13.1 13.12 13.05 13.12 12,878
07/10/2014 13.09 13.09 13.01 13.05 34,439
07/09/2014 13.08 13.1399 13.04 13.12 36,486
07/08/2014 13.02 13.11 13.02 13.11 22,024
07/07/2014 12.91 13.03 12.91 13 20,805
07/03/2014 12.95 13.02 12.93 12.97 26,187
07/02/2014 13.09 13.14 13.02 13.03 20,755
07/01/2014 13.12 13.16 13.11 13.13 28,922
06/30/2014 13.13 13.15 13.09 13.15 29,942
06/27/2014 13.01 13.13 13 13.13 24,506
06/26/2014 13.03 13.13 13.01 13.03 29,230
06/25/2014 13.04 13.09 13.03 13.0751 29,376
06/24/2014 13.03 13.11 12.96 13.1 19,203
06/23/2014 13 13.01 12.922 12.99 18,148
06/20/2014 12.95 12.96 12.9 12.96 35,389
06/19/2014 12.98 12.98 12.914 12.96 11,084
06/18/2014 13.01 13.01 12.91 12.91 61,278
06/17/2014 13.13 13.13 13.05 13.08 58,820
06/16/2014 13.1 13.152 13.06 13.13 19,398
06/13/2014 13.14 13.14 13.064 13.09 22,568
06/12/2014 13.12 13.16 13.0501 13.16 32,002
06/11/2014 13 13.07 13 13.07 27,110
06/10/2014 13.06 13.11 13 13.04 47,729
06/09/2014 13.07 13.08 13.01 13.01 39,892
06/06/2014 12.93 13.05 12.93 13.03 29,777
06/05/2014 12.98 12.99 12.82 12.91 56,665
06/04/2014 13.04 13.07 12.92 12.98 35,336
06/03/2014 13.07 13.071 13.01 13.05 19,149
06/02/2014 13.15 13.15 13.0173 13.06 25,282
05/30/2014 13.11 13.15 13.07 13.11 27,560
05/29/2014 13.07 13.12 13 13.1 23,474
05/28/2014 12.98 13.03 12.94 13.02 26,970
05/27/2014 13.09 13.09 12.99 13 38,498
05/23/2014 13.04 13.05 12.96 13.04 32,028
05/22/2014 12.99 13.01 12.98 13.01 11,447
05/21/2014 13 13 12.931 13 26,204
05/20/2014 13.05 13.08 13.02 13.08 29,390
05/19/2014 13 13.06 13 13.03 30,152
05/16/2014 12.9 13 12.9 12.97 43,799
05/15/2014 12.88 12.97 12.88 12.95 39,646
05/14/2014 12.9 12.95 12.8801 12.91 22,807
05/13/2014 12.86 12.9 12.82 12.9 26,642
05/12/2014 12.84 12.89 12.815 12.89 30,554
05/09/2014 12.78 12.82 12.7412 12.81 15,241
05/08/2014 12.81 12.84 12.8 12.82 30,488
05/07/2014 12.75 12.8 12.736 12.77 44,263
05/06/2014 12.72 12.74 12.68 12.73 34,230
05/05/2014 12.63 12.71 12.63 12.7 26,234
05/02/2014 12.69 12.72 12.6601 12.68 22,877
05/01/2014 12.66 12.68 12.64 12.68 31,759
04/30/2014 12.55 12.68 12.55 12.64 60,088
04/29/2014 12.57 12.63 12.56 12.63 19,028
04/28/2014 12.58 12.63 12.57 12.6 27,989
04/25/2014 12.62 12.62 12.56 12.62 19,979
04/24/2014 12.56 12.62 12.54 12.62 44,204
04/23/2014 12.52 12.59 12.4956 12.59 38,646
04/22/2014 12.42 12.51 12.42 12.51 32,433
04/21/2014 12.3 12.48 12.3 12.42 60,078
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
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 Brokers before you trade

Want to trade FX?