SWHC

Historical Stock Prices

$16.48
*  
0.18
1.08%
Get SWHC Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading SWHC now
Exchange: NASDAQ
Industry: Capital Goods
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 03-APR-2015 TO 03-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 16.7 16.73 16.47 16.48 743,775
07/01/2015 16.7 16.73 16.54 16.66 817,010
06/30/2015 16.56 16.667 16.398 16.59 618,078
06/29/2015 16.67 16.6999 16.47 16.48 655,606
06/26/2015 16.96 17.04 16.72 16.8 1,353,315
06/25/2015 16.75 16.86 16.6463 16.71 725,773
06/24/2015 16.75 17 16.6801 16.73 975,708
06/23/2015 16.83 16.98 16.32 16.77 1,467,785
06/22/2015 16.26 16.95 16.11 16.77 2,646,489
06/19/2015 15.83 16.3 15.21 16.18 3,415,912
06/18/2015 15.88 16.22 15.8501 16.1 1,679,237
06/17/2015 16 16.04 15.7501 15.78 775,438
06/16/2015 15.8 16 15.71 15.98 758,513
06/15/2015 15.57 15.83 15.433 15.77 620,006
06/12/2015 15.3 15.64 15.3 15.59 523,805
06/11/2015 15.34 15.45 15.21 15.38 411,869
06/10/2015 15.24 15.51 15.08 15.32 607,445
06/09/2015 15.24 15.3499 15.1 15.16 352,364
06/08/2015 15.34 15.4 15.18 15.2 288,571
06/05/2015 15.08 15.34 14.98 15.34 332,972
06/04/2015 15.21 15.275 14.97 15.09 634,290
06/03/2015 15.2 15.4799 15.2 15.28 533,172
06/02/2015 14.76 15.24 14.76 15.12 503,287
06/01/2015 14.8 15.04 14.67 14.85 833,284
05/29/2015 14.7 14.91 14.65 14.71 447,380
05/28/2015 14.87 14.9 14.71 14.75 323,909
05/27/2015 14.91 14.98 14.62 14.93 412,056
05/26/2015 15.14 15.19 14.88 14.88 577,802
05/22/2015 15.37 15.46 15.19 15.2 414,642
05/21/2015 15.12 15.49 15.07 15.38 506,970
05/20/2015 15.42 15.43 15.06 15.14 527,138
05/19/2015 15.43 15.59 15.3213 15.37 488,932
05/18/2015 15.41 15.58 15.41 15.45 677,371
05/15/2015 15.16 15.45 15.16 15.42 827,537
05/14/2015 15.05 15.24 14.98 15.13 493,299
05/13/2015 15.05 15.14 15 15.03 410,609
05/12/2015 14.98 15.075 14.86 15.05 601,386
05/11/2015 14.89 15.08 14.864 15.03 407,130
05/08/2015 15.07 15.11 14.93 14.95 430,780
05/07/2015 14.9 15.05 14.86 14.96 440,153
05/06/2015 14.93 15.0551 14.72 14.92 610,844
05/05/2015 15.2 15.37 14.88 14.88 1,296,262
05/04/2015 14.98 15.22 14.86 15.19 945,017
05/01/2015 14.82 14.99 14.65 14.96 998,599
04/30/2015 14.89 14.98 14.73 14.865 882,998
04/29/2015 14.82 14.94 14.68 14.9 662,899
04/28/2015 14.99 15.03 14.86 14.96 727,310
04/27/2015 14.97 15.13 14.85 14.94 1,046,423
04/24/2015 14.95 15.01 14.81 15.01 800,678
04/23/2015 14.7 15 14.64 14.91 1,032,128
04/22/2015 14.77 14.82 14.45 14.68 640,401
04/21/2015 15.1 15.14 14.64 14.8 769,779
04/20/2015 15.21 15.3 14.906 15.03 905,689
04/17/2015 14.94 15.23 14.75 15.21 1,352,344
04/16/2015 15 15.2 14.58 15.01 2,089,290
04/15/2015 14.49 15 14.15 14.97 5,929,892
04/14/2015 12.8 13.055 12.8 13 953,441
04/13/2015 12.88 13.06 12.79 12.82 585,742
04/10/2015 12.82 12.945 12.72 12.88 351,730
04/09/2015 12.97 13.0083 12.72 12.84 690,554
04/08/2015 13.03 13.06 12.89 12.95 768,551
04/07/2015 12.91 13.155 12.85 13.03 1,096,605
04/06/2015 12.85 13.19 12.8 12.93 542,849
*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?