Historical Stock Prices

SWI 
$42.74
*  
0.81
 negative 
1.93%
Get SWI Alerts
*Delayed - data as of Apr. 17, 2014 
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 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 41.98 42.82 41.58 42.74 422,048
04/16/2014 41.86 42.07 40.93 41.93 351,391
04/15/2014 40.9 41.77 39.96 41.57 517,861
04/14/2014 40.73 41.53 40.3 40.75 523,996
04/11/2014 41.26 41.7 40.4 40.59 609,828
04/10/2014 42.81 42.81 40.52 40.84 708,223
04/09/2014 42.14 43 41.93 42.88 432,484
04/08/2014 41.15 42.49 41.08 42.11 768,919
04/07/2014 41.22 41.34 40.11 41.06 999,015
04/04/2014 43.54 44.25 41.1425 41.32 1,083,795
04/03/2014 43.85 44.04 42.89 43.22 1,125,643
04/02/2014 43.64 44.436 43.605 43.8 1,606,429
04/01/2014 42.82 43.62 42.6803 43.57 559,310
03/31/2014 42.23 42.7 41.98 42.63 570,934
03/28/2014 42.68 43 41.79 41.85 680,492
03/27/2014 43.66 44.24 42.08 42.55 911,830
03/26/2014 44.8 45.25 43.66 43.68 778,698
03/25/2014 44.59 45.0179 44.2 44.55 487,900
03/24/2014 44.98 45.0899 43.7 44.36 781,156
03/21/2014 45.43 45.5611 44.66 44.74 792,430
03/20/2014 44.75 45.22 44.64 45.14 488,683
03/19/2014 45.06 45.23 44.59 44.84 539,374
03/18/2014 43.32 45.156 43.11 45.06 812,333
03/17/2014 42.88 43.56 42.76 43.21 422,378
03/14/2014 42.62 43.19 42.54 42.68 495,655
03/13/2014 44.16 44.45 42.41 42.71 574,715
03/12/2014 43.74 44.24 43.3801 44.01 521,153
03/11/2014 44.54 45.12 43.78 43.95 499,619
03/10/2014 45.39 45.53 44.34 44.41 585,941
03/07/2014 46.55 46.65 45.36 45.66 428,880
03/06/2014 45.81 46.95 45.78 46.42 1,286,968
03/05/2014 46.07 46.12 45.3703 45.5 851,242
03/04/2014 45.92 46.33 45.92 46.03 846,290
03/03/2014 45.59 45.59 44.41 45.25 698,760
02/28/2014 46.48 46.485 45.81 46.18 1,008,000
02/27/2014 46.11 46.5 46.03 46.49 395,358
02/26/2014 45.86 46.31 45.65 46.13 448,908
02/25/2014 45.21 45.8 45 45.74 644,563
02/24/2014 45.31 45.99 45.185 45.26 1,066,852
02/21/2014 45.6 45.61 45.2 45.28 617,543
02/20/2014 44.5 45.43 44.41 45.4 837,537
02/19/2014 44.3 44.83 44.3 44.45 673,287
02/18/2014 44 44.54 43.89 44.46 939,701
02/14/2014 43.8 44.08 43.47 44.04 702,567
02/13/2014 42.71 43.8 42.66 43.76 903,745
02/12/2014 42.89 43.11 42.812 43.1 990,363
02/11/2014 42.65 42.97 42.63 42.91 1,172,977
02/10/2014 43.17 43.36 42.25 42.64 1,397,249
02/07/2014 42.83 43.45 42.8 43.36 1,181,593
02/06/2014 44.17 44.29 41.34 42.46 3,938,355
02/05/2014 39.98 42.9 39.83 42.59 3,843,700
02/04/2014 39.45 40.78 39.1501 40.46 1,381,948
02/03/2014 39.85 39.98 38.77 39.11 1,756,737
01/31/2014 39.69 40.04 39.41 39.89 1,004,744
01/30/2014 39.9 40.51 39.61 40.25 645,631
01/29/2014 39.64 40.01 39.19 39.52 763,950
01/28/2014 39.51 39.86 39.41 39.86 645,643
01/27/2014 39.79 39.86 39.12 39.42 753,926
01/24/2014 41.03 41.14 39.26 39.84 1,513,676
01/23/2014 40.46 41.24 40.29 41.19 856,598
01/22/2014 41.01 41.0199 40.29 40.87 467,121
01/21/2014 41 41.14 40.67 40.93 545,157
01/17/2014 41.09 41.1975 40.61 40.8 446,841
01/16/2014 41.66 42.16 41.07 41.11 793,056
01/15/2014 40.44 41.84 40.44 41.65 1,221,575
01/14/2014 39.21 40.39 38.83 40.38 888,020
01/13/2014 40.02 40.04 38.97 39.06 660,070
01/10/2014 39.39 39.99 39.22 39.99 726,496
01/09/2014 39.8 40.42 38.84 39.2 907,574
01/08/2014 39 39.35 38.82 39.33 564,563
01/07/2014 38.75 39.12 38.55 39.04 729,208
01/06/2014 39.19 39.45 38.63 38.75 1,383,853
01/03/2014 37.81 38.31 37.75 38.11 497,663
01/02/2014 37.84 37.9575 37.37 37.8 589,176
12/31/2013 37.75 38.16 37.55 37.83 600,522
12/30/2013 37.77 37.84 37.33 37.69 477,835
12/27/2013 37.15 37.81 37.07 37.58 522,149
12/26/2013 37.24 37.75 36.98 37.02 630,486
12/24/2013 37.24 37.48 36.8609 37.04 401,069
12/23/2013 37.43 37.68 37.02 37.06 867,316
12/20/2013 37.23 37.44 36.882 37.13 1,401,777
12/19/2013 37.17 39.15 36.77 37.03 2,629,195
12/18/2013 36.14 36.7 35.94 36.66 1,379,189
12/17/2013 34.69 36.02 34.67 35.98 909,247
12/16/2013 35.61 35.88 34.64 34.7 1,512,000
12/13/2013 34.27 35.645 34.14 35.56 2,012,802
12/12/2013 33.55 34.26 33.32 34.12 1,517,093
12/11/2013 33.32 33.71 32.94 33.62 1,453,478
12/10/2013 33.73 34.01 33.17 33.29 762,385
12/09/2013 32.64 34.06 32.64 33.84 1,278,442
12/06/2013 33.31 33.4 32.51 32.6 722,867
12/05/2013 32.61 33.07 32.47 32.82 1,262,038
12/04/2013 32.73 33.11 32.48 32.72 1,648,368
12/03/2013 33.16 33.31 32.84 32.94 535,366
12/02/2013 33.33 33.71 32.895 33.16 1,077,509
11/29/2013 33.5 33.67 33.18 33.44 277,161
11/27/2013 33.59 33.63 33.36 33.5 485,721
11/26/2013 33.44 33.56 32.86 33.41 1,112,576
11/25/2013 32.99 33.84 32.95 33.37 1,448,780
11/22/2013 32.49 32.93 32.23 32.89 1,009,791
11/21/2013 32.34 32.61 32.19 32.37 1,776,227
11/20/2013 32.49 32.64 32.07 32.2 1,077,727
11/19/2013 32.68 32.69 32.26 32.33 1,543,245
11/18/2013 32.3 32.89 32.2 32.75 4,020,339
11/15/2013 32.43 32.47 31.97 32.18 1,421,706
11/14/2013 32.3 32.32 31.94 32.06 1,069,106
11/13/2013 32.43 32.57 32.04 32.3 1,674,001
11/12/2013 33.01 33.14 32.44 32.6 1,568,604
11/11/2013 34 34.02 33.1 33.1 1,211,479
11/08/2013 33.57 34.2 32.88 34.06 1,940,342
11/07/2013 36.95 37.09 32.84 33.16 3,129,584
11/06/2013 36.53 37.18 36.44 36.74 647,513
11/05/2013 36.78 37.19 36.25 36.45 755,071
11/04/2013 36.45 36.93 36.31 36.87 824,166
11/01/2013 36.34 36.68 36.06 36.39 1,051,415
10/31/2013 36.63 36.66 36.08 36.19 1,140,077
10/30/2013 37 38.5 36.36 36.79 2,205,929
10/29/2013 36.9 37.03 35.92 36.32 2,183,030
10/28/2013 36.75 36.98 36.4 36.77 1,091,992
10/25/2013 36.75 37.1 36.48 36.74 1,021,562
10/24/2013 36.4 37.04 36.34 36.82 1,515,334
10/23/2013 36.46 36.77 36.07 36.43 989,669
10/22/2013 36.02 36.7 35.96 36.57 970,036
10/21/2013 36.14 36.49 35.75 35.81 714,486
10/18/2013 36.46 36.67 35.73 35.98 917,803
10/17/2013 35.7 36.51 35.4 36.23 803,230
10/16/2013 35.26 35.95 35.26 35.93 722,739
10/15/2013 35.47 35.48 34.6804 35.07 660,916
10/14/2013 35.1 35.87 34.91 35.71 535,433
10/11/2013 35 35.65 34.44 35.39 901,357
10/10/2013 34.53 35.12 34.02 35.11 999,102
10/09/2013 33.97 34.215 33.32 33.97 859,243
10/08/2013 34.17 34.17 32.6701 33.84 1,978,088
10/07/2013 34.76 35.09 34.41 34.46 869,118
10/04/2013 34.9 35.4 34.62 35.24 896,391
10/03/2013 35.54 35.66 34.54 34.9 1,003,967
10/02/2013 34.88 36.35 34.83 35.7 1,238,972
10/01/2013 35.06 35.58 34.81 35.09 1,376,084
09/30/2013 35.19 35.45 34.96 35.06 772,153
09/27/2013 35.5 35.91 34.91 35.75 820,846
09/26/2013 35.85 36.199 35.555 35.71 774,134
09/25/2013 35.54 36.24 35.15 35.81 914,842
09/24/2013 36.44 36.46 34.54 35.49 2,458,741
09/23/2013 37.81 37.84 36.45 36.53 840,953
09/20/2013 37.12 38.23 35.92 38.03 2,931,290
09/19/2013 39.73 39.9 39.04 39.12 609,859
09/18/2013 38.93 39.67 38.63 39.64 439,493
09/17/2013 39.6 39.72 38.55 39.11 644,517
09/16/2013 39.47 39.87 39.36 39.72 765,833
09/13/2013 39.02 39.12 38.24 39.06 697,031
09/12/2013 39.01 39.15 38.63 38.89 472,254
09/11/2013 39.62 39.82 38.955 39.09 661,224
09/10/2013 38.62 39.74 38.62 39.72 845,347
09/09/2013 37.9 38.61 37.86 38.5 1,136,208
09/06/2013 38.16 38.5 37.49 37.89 1,332,424
09/05/2013 37.6 38.35 37.57 37.91 870,166
09/04/2013 37.14 37.88 36.81 37.68 930,275
09/03/2013 36.89 37.56 36.6199 37.06 971,428
08/30/2013 36.85 37.06 36.3 36.45 581,876
08/29/2013 36.1 36.94 36.1 36.69 679,405
08/28/2013 35.85 36.52 35.81 36.17 382,114
08/27/2013 36.61 36.96 35.92 35.92 662,290
08/26/2013 36.89 37.62 36.796 37.05 684,469
08/23/2013 37.38 37.5 36.67 36.99 1,658,714
08/22/2013 38.06 38.41 35.83 37.07 3,464,404
08/21/2013 39.56 39.82 39.11 39.17 653,202
08/20/2013 39.42 39.89 39.02 39.76 721,561
08/19/2013 38.85 39.91 38.7025 39.49 1,009,041
08/16/2013 38.18 39.12 37.72 38.91 593,306
08/15/2013 39.07 39.07 37.68 38.03 879,954
08/14/2013 40.06 40.26 39.26 39.37 1,349,570
08/13/2013 39.02 40.45 38.45 40.44 1,560,701
08/12/2013 37.3 38.48 37.225 38.43 885,974
08/09/2013 38.03 38.099 37.32 37.66 497,276
08/08/2013 36.99 38.09 36.83 38.01 1,513,695
08/07/2013 36.38 36.45 35.91 36.16 845,474
08/06/2013 37.05 37.15 36.38 36.51 1,129,362
08/05/2013 37.26 37.52 36.862 37.2 831,777
08/02/2013 37.76 37.88 36.75 37.34 1,413,678
08/01/2013 35.88 38.16 35.88 37.89 1,645,284
07/31/2013 36.05 36.07 35.32 35.49 1,166,637
07/30/2013 35.82 36.12 35.59 35.8 1,926,061
07/29/2013 35.97 36.34 35.315 35.67 2,822,185
07/26/2013 36.55 38 35.5 35.86 8,440,659
07/25/2013 45.49 46.2499 45.32 46.09 1,398,457
07/24/2013 44.85 45.39 44.53 45.27 513,920
07/23/2013 44.16 45.3 43.97 44.53 761,802
07/22/2013 43.54 43.98 43.31 43.98 471,321
07/19/2013 42.48 43.52 42.18 43.49 713,329
07/18/2013 42.98 43.28 42.31 42.53 866,219
07/17/2013 43.5 43.63 42.58 43 721,963
07/16/2013 44.18 44.36 43.49 43.51 961,815
07/15/2013 44.6 44.96 44.02 44.19 641,398
07/12/2013 44.67 45.19 44.33 44.6 677,343
07/11/2013 43.79 44.89 43.76 44.85 710,765
07/10/2013 43.03 43.41 42.41 43.14 604,298
07/09/2013 41.99 43.36 41.66 43.19 1,053,667
07/08/2013 42 42.732 41.63 41.89 891,522
07/05/2013 39.63 41.9 39.375 41.87 682,947
07/03/2013 38.93 39.522 38.85 39.22 360,310
07/02/2013 39.18 39.77 38.88 39.16 1,191,527
07/01/2013 38.99 39.91 38.89 39.26 379,710
06/28/2013 39.01 39.23 38.55 38.81 502,086
06/27/2013 38.7 39.26 38.35 39.14 466,141
06/26/2013 38.51 38.93 38.35 38.35 672,829
06/25/2013 38.72 39.21 37.96 38.25 975,410
06/24/2013 39.14 39.3 38.24 38.33 992,223
06/21/2013 40.21 40.21 39.37 39.51 737,469
06/20/2013 40.89 40.89 39.95 40.11 642,050
06/19/2013 41.89 42.14 41.041 41.15 921,614
06/18/2013 41.26 42.08 41.26 41.96 485,055
06/17/2013 41.09 41.49 40.98 41.26 588,433
06/14/2013 39.25 41.54 39.25 40.93 833,401
06/13/2013 39.5 39.57 39 39.48 796,835
06/12/2013 39.82 40.19 39.48 39.54 557,819
06/11/2013 39.83 40.32 39.06 39.49 921,360
06/10/2013 40.93 40.93 39.79 40.11 618,344
06/07/2013 41.34 41.4434 40.64 40.73 447,737
06/06/2013 40.72 41.1 40.17 41.1 410,105
06/05/2013 40 40.8 39.69 40.59 582,443
06/04/2013 41.6 41.73 39.99 40.02 883,118
06/03/2013 42.14 42.14 40.74 41.57 672,122
05/31/2013 41.91 43.06 41.56 42.15 871,636
05/30/2013 42.06 42.2 41.51 42.02 611,711
05/29/2013 41.69 42.2 41.518 42.01 1,140,804
05/28/2013 41.5 42.39 41.42 42.15 1,471,997
05/24/2013 40.59 41.08 39.95 41.01 1,012,994
05/23/2013 41 41.23 40.41 40.68 1,007,662
05/22/2013 46.01 46.8 41.02 41.34 5,559,822
05/21/2013 48.27 48.62 47.835 47.91 575,316
05/20/2013 46.94 48.39 46.94 48.22 1,290,437
05/17/2013 46.3 47.12 46.24 46.95 863,600
05/16/2013 46.19 46.565 46.15 46.3 717,135
05/15/2013 45.82 46.43 45.645 46.2 647,555
05/14/2013 45.75 46.25 45.64 45.77 592,860
05/13/2013 45.75 46.61 45.59 45.8 797,018
05/10/2013 44.6 45.97 44.6 45.86 604,301
05/09/2013 45.52 45.68 44.58 44.64 807,389
05/08/2013 45.6 46.04 45.22 45.64 685,197
05/07/2013 45.64 46.06 44.8 45.84 928,296
05/06/2013 45.56 45.7799 45.1701 45.58 764,086
05/03/2013 45 45.64 44.83 45.48 1,618,568
05/02/2013 43.68 44.87 43.21 44.26 2,003,041
05/01/2013 47.2 49.39 43.42 43.45 6,575,237
04/30/2013 51.3 51.81 50.36 50.85 2,625,229
04/29/2013 49.58 51.63 49.58 51.45 1,043,619
04/26/2013 49.28 49.48 48.5 49.46 522,341
04/25/2013 48.79 49.98 48.71 49.31 819,281
04/24/2013 48.38 49 48.22 48.55 696,782
04/23/2013 48.77 49.41 48.38 48.5 891,363
04/22/2013 48.44 48.92 48.1 48.53 708,870
04/19/2013 49.36 49.56 47.7 48.45 662,983
04/18/2013 50.63 50.94 49.09 49.27 658,934
04/17/2013 50.72 50.94 49.88 50.52 658,778
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?