Swatch Group Ag (The) Historical Stock Prices

SWGAY 
$27.155
*  
0.125
0.46%
Get SWGAY Alerts
*Delayed - data as of Aug. 20, 2014  -  Find a broker to begin trading SWGAY now


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: 3 Month, From 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00 N/A  27.30  27.1352  27.155 325,948
08/20/2014 27.259 27.259 27.259 27.259 325,900
08/19/2014 27.341 27.341 27.341 27.341 260,200
08/18/2014 27.098 27.098 27.098 27.098 245,800
08/15/2014 26.944 26.944 26.944 26.944 20,900
08/14/2014 27.023 27.023 27.023 27.023 51,800
08/13/2014 26.991 26.991 26.991 26.991 22,100
08/12/2014 26.842 26.842 26.842 26.842 25,600
08/11/2014 26.781 26.781 26.781 26.781 35,900
08/08/2014 26.496 26.496 26.496 26.496 45,600
08/07/2014 26.523 26.523 26.523 26.523 37,500
08/06/2014 26.718 26.718 26.718 26.718 32,900
08/05/2014 26.651 26.651 26.651 26.651 30,000
08/04/2014 26.583 26.583 26.583 26.583 26,000
08/01/2014 26.893 26.893 26.893 26.893 61,800
07/31/2014 26.773 26.773 26.773 26.773 44,800
07/30/2014 27.105 27.105 27.105 27.105 64,900
07/29/2014 27.171 27.171 27.171 27.171 71,700
07/28/2014 27.254 27.254 27.254 27.254 139,700
07/25/2014 27.299 27.299 27.299 27.299 416,900
07/24/2014 27.927 27.927 27.927 27.927 816,300
07/23/2014 27.698 27.698 27.698 27.698 743,900
07/22/2014 27.633 27.633 27.633 27.633 1,093,800
07/21/2014 28.582 28.582 28.582 28.582 328,400
07/18/2014 28.63 28.63 28.63 28.63 344,500
07/17/2014 28.711 28.711 28.711 28.711 139,900
07/16/2014 29.232 29.232 29.232 29.232 204,200
07/15/2014 29.205 29.205 29.205 29.205 151,100
07/14/2014 29.585 29.585 29.585 29.585 37,200
07/11/2014 29.236 29.236 29.236 29.236 57,900
07/10/2014 29.377 29.377 29.377 29.377 39,700
07/09/2014 28.701 28.701 28.701 28.701 39,000
07/08/2014 28.852 28.852 28.852 28.852 71,900
07/07/2014 29.364 29.364 29.364 29.364 29,700
07/03/2014 29.725 29.725 29.725 29.725 38,700
07/02/2014 29.92 29.92 29.92 29.92 39,400
07/01/2014 30.264 30.264 30.264 30.264 151,900
06/30/2014 30.193 30.193 30.193 30.193 79,400
06/27/2014 30.14 30.14 30.14 30.14 21,300
06/26/2014 30.125 30.125 30.125 30.125 78,800
06/25/2014 30.126 30.126 30.126 30.126 40,600
06/24/2014 30.185 30.185 30.185 30.185 39,600
06/23/2014 29.832 29.832 29.832 29.832 28,400
06/20/2014 29.833 29.833 29.833 29.833 34,500
06/19/2014 29.915 29.915 29.915 29.915 44,600
06/18/2014 29.64 29.64 29.64 29.64 75,100
06/17/2014 29.448 29.448 29.448 29.448 33,600
06/16/2014 29.392 29.392 29.392 29.392 34,800
06/13/2014 29.353 29.353 29.353 29.353 27,200
06/12/2014 29.494 29.494 29.494 29.494 59,500
06/11/2014 29.492 29.492 29.492 29.492 23,700
06/10/2014 29.212 29.212 29.212 29.212 40,900
06/09/2014 29.502 29.502 29.502 29.502 23,500
06/06/2014 29.624 29.624 29.624 29.624 41,500
06/05/2014 29.578 29.578 29.578 29.578 32,400
06/04/2014 29.865 29.865 29.865 29.865 28,400
06/03/2014 29.882 29.882 29.882 29.882 41,700
06/02/2014 29.471 29.471 29.471 29.471 130,900
05/30/2014 29.56 29.56 29.56 29.56 172,100
05/29/2014 29.397 29.397 29.397 29.397 102,100
05/28/2014 29.34 29.34 29.34 29.34 194,900
05/27/2014 29.993 29.993 29.993 29.993 38,500
05/23/2014 29.947 29.947 29.947 29.947 38,200
05/22/2014 30.051 30.051 30.051 30.051 103,700
05/21/2014 29.959 29.959 29.959 29.959 254,500
05/20/2014 30.213 30.213 30.213 30.213 124,000
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?