SWIR

Historical Stock Prices

$27.38
*  
0.68
2.55%
Get SWIR Alerts
*Delayed - data as of Oct. 31, 2014  -  Find a broker to begin trading SWIR now
Exchange: NASDAQ
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: 3 Month, From 31-JUL-2014 TO 31-OCT-2014

Date Open High Low Close / Last Volume
10/31/2014 26.77 27.4 26.341 27.38 573,542
10/30/2014 26.51 26.98 26.3 26.7 302,757
10/29/2014 26.83 27.4 26.49 26.74 398,321
10/28/2014 26.43 27.1 25.95 26.83 565,043
10/27/2014 26.6 26.676 25.905 26.5 364,879
10/24/2014 26.47 26.75 26.25 26.57 224,568
10/23/2014 26.28 26.793 26 26.53 394,680
10/22/2014 26.79 27.15 25.75 25.81 509,919
10/21/2014 26.46 27.05 26.26 26.79 530,511
10/20/2014 25.69 26.69 25.69 26.13 460,874
10/17/2014 25.87 27.04 25.32 25.69 618,153
10/16/2014 23.95 25.65 23.95 25.41 563,615
10/15/2014 23.37 24.73 22.649 24.49 948,524
10/14/2014 22.81 24.46 22.75 23.71 927,230
10/13/2014 24.06 24.633 22.7901 22.81 651,283
10/10/2014 24.06 24.633 22.7901 22.81 1,111,192
10/09/2014 25.68 25.69 24.76 24.86 506,322
10/08/2014 24.9 25.89 24.17 25.86 655,460
10/07/2014 25.8 25.98 25.1 25.13 531,416
10/06/2014 27.05 27.17 25.93 25.96 450,438
10/03/2014 26.15 27.06 26.15 26.49 695,740
10/02/2014 25.44 25.9 24.65 25.77 711,808
10/01/2014 26.55 26.9 25.27 25.59 739,711
09/30/2014 27.76 27.8499 26.6301 26.74 450,053
09/29/2014 26.87 27.885 26.4006 27.62 712,047
09/26/2014 26.6 27.2 26.5 27.12 432,665
09/25/2014 27.92 28.0399 26.1 26.48 829,403
09/24/2014 27.25 28.04 27.07 27.86 416,534
09/23/2014 27.51 28.1 27.21 27.27 633,079
09/22/2014 29.13 29.22 27.23 27.82 1,088,341
09/19/2014 30.53 30.55 28.81 29.33 1,012,236
09/18/2014 30.15 30.5499 29.64 30.45 670,706
09/17/2014 29.3 30.45 29.25 29.73 729,253
09/16/2014 28.68 29.51 28.4 29.3 590,222
09/15/2014 29.75 30.01 28.7 28.73 585,219
09/12/2014 29.85 30.12 29.3405 29.69 576,568
09/11/2014 28.75 29.79 28.52 29.72 685,439
09/10/2014 28.86 28.97 27.67 28.68 924,136
09/09/2014 29.44 29.5519 28.56 28.74 689,379
09/08/2014 29.46 29.8799 28.92 29.39 710,976
09/05/2014 28.52 29.3526 28.52 29.31 574,770
09/04/2014 28.45 29.23 28.36 28.52 764,676
09/03/2014 29.26 30 28.2934 28.39 1,365,931
09/02/2014 28.93 29.15 28.17 29.12 1,128,453
08/29/2014 27.47 28.54 27.4 28.01 1,021,451
08/28/2014 27.86 27.99 25.62 27.27 1,840,734
08/27/2014 28.83 28.85 27.9 28.16 832,596
08/26/2014 27.35 28.33 27.01 28.07 923,360
08/25/2014 27.85 28.35 27.15 27.17 1,223,635
08/22/2014 26.59 27.56 26.17 27.52 972,239
08/21/2014 26.45 26.6 25.9 26.37 849,777
08/20/2014 25.6 27.1 25.4 26.29 1,690,630
08/19/2014 24.55 25.86 24.55 25.4 1,481,279
08/18/2014 24 24.75 23.44 24.45 947,780
08/15/2014 23 23.86 22.16 23.52 1,035,898
08/14/2014 23.05 23.2387 22.79 22.89 374,249
08/13/2014 22.65 23.14 22.64 23.01 413,003
08/12/2014 22.36 22.65 22.27 22.54 299,011
08/11/2014 22.06 22.6 22 22.47 542,911
08/08/2014 21.71 22.25 21.6 21.84 443,272
08/07/2014 21.83 22.47 21.56 21.8 717,974
08/06/2014 20.05 21.8399 20.02 21.8 949,347
08/05/2014 20.44 20.44 20 20.23 309,952
08/04/2014 20.17 20.7 20.09 20.55 518,059
08/01/2014 19.95 20.7399 19.43 20.09 1,169,360
07/31/2014 19.07 19.276 18.75 18.99 471,969
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?