Historical Stock Prices

SWI 
$50.25
*  
1.54
2.97%
Get SWI Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading SWI now
Exchange: NYSE
Industry: Technology
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 17-JAN-2015 TO 17-APR-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.
04/17/2015 51.37 51.37 49.94 50.25 551,626
04/16/2015 51.4 51.95 51.25 51.79 279,956
04/15/2015 51.36 51.62 51.24 51.57 412,747
04/14/2015 52.01 52.19 51.07 51.33 392,982
04/13/2015 52.21 52.88 52.02 52.05 278,157
04/10/2015 52.11 52.41 51.86 52.3 274,709
04/09/2015 52.31 52.58 51.83 52.21 549,473
04/08/2015 51.89 52.51 51.84 52.41 455,297
04/07/2015 52.06 52.44 51.8 51.93 463,025
04/06/2015 50.79 51.91 50.7 51.86 587,402
04/02/2015 51.1 51.79 50.72 51.11 447,146
04/01/2015 51.23 51.36 50.27 51.26 501,030
03/31/2015 50.86 51.4 50.62 51.24 502,791
03/30/2015 50.99 51.26 50.52 51.18 485,218
03/27/2015 50.2 50.69 49.89 50.55 484,733
03/26/2015 49.96 50.74 49.65 50.27 604,733
03/25/2015 51.15 51.24 49.99 50.12 1,110,479
03/24/2015 50.95 51.4625 50.75 51.02 577,083
03/23/2015 50.44 51.11 50.14 50.98 693,494
03/20/2015 50.2 50.59 49.85 50.44 783,969
03/19/2015 49.28 50.06 49.2 49.88 446,305
03/18/2015 48.42 49.54 48.12 49.29 528,002
03/17/2015 48.73 48.88 48.18 48.58 336,902
03/16/2015 47.83 48.94 47.79 48.86 374,002
03/13/2015 48.06 48.22 47.34 47.81 354,841
03/12/2015 47.91 48.37 47.89 48.1 256,487
03/11/2015 48.25 48.65 47.46 47.89 561,730
03/10/2015 48.3 48.58 47.9 48.3 480,559
03/09/2015 48.43 48.87 48.03 48.63 426,644
03/06/2015 48.83 49 48.16 48.61 544,424
03/05/2015 49.76 49.93 48.52 49.04 759,823
03/04/2015 51.69 51.69 49.44 49.78 805,618
03/03/2015 52.85 53 51.79 51.82 574,397
03/02/2015 50.7 52.78 50.6 52.69 1,107,008
02/27/2015 51.19 51.356 50.5 50.73 328,527
02/26/2015 50.8 51.22 50.7101 51.11 267,726
02/25/2015 51.01 51.33 50.78 50.85 359,364
02/24/2015 51.43 51.49 51.06 51.19 248,394
02/23/2015 51.59 51.79 51.03 51.5 315,426
02/20/2015 51.54 51.8 51.12 51.76 283,684
02/19/2015 50.29 51.76 50.07 51.68 586,645
02/18/2015 50.06 50.53 49.89 50.43 397,137
02/17/2015 50.35 50.665 49.94 50.1 365,394
02/13/2015 49.73 50.88 49.72 50.55 764,547
02/12/2015 49.64 49.98 49.4601 49.76 318,658
02/11/2015 49.19 49.71 49.05 49.27 307,391
02/10/2015 49.85 49.97 49.04 49.33 434,210
02/09/2015 50.07 50.37 49.69 49.81 503,836
02/06/2015 50.12 50.4599 49.81 50.35 634,422
02/05/2015 49.28 50.1199 49.12 50.1 486,410
02/04/2015 48.61 49.25 48.52 48.96 723,774
02/03/2015 48.32 48.75 47.79 48.72 640,799
02/02/2015 48.06 48.14 45.76 48.11 961,010
01/30/2015 48.59 49.98 47.6 48.15 1,130,217
01/29/2015 47.58 48.52 47.02 48.32 955,466
01/28/2015 48.83 48.984 47.62 47.65 649,315
01/27/2015 48.64 48.87 47.91 48.31 510,687
01/26/2015 49.58 49.68 48.71 49.33 670,451
01/23/2015 49.26 50.285 49.12 49.54 909,119
01/22/2015 49.24 49.42 48.44 49.23 880,405
01/21/2015 49.76 50.08 49.03 49.05 497,411
01/20/2015 49.91 50.24 49.021 49.82 307,552
*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?