SWIR

Sierra Wireless, Inc. Historical Stock Prices

$30.27
*  
0.29
0.95%
Get SWIR Alerts
*Delayed - data as of Jun. 1, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-MAR-2015 TO 01-JUN-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.
16:00  30.63  31.26  30.04  30.27 568,445
06/01/2015 30.63 31.26 30.04 30.27 568,685
05/29/2015 29.56 30.59 29.42 30.56 699,906
05/28/2015 29.33 29.56 28.9 29.56 924,758
05/27/2015 30.84 31.16 29.12 29.58 1,232,131
05/26/2015 31.4 31.53 30.53 30.82 507,348
05/22/2015 31.72 32.08 31.03 31.56 490,545
05/21/2015 32.12 32.4893 31.57 31.73 429,285
05/20/2015 33.31 33.33 32 32.21 526,685
05/19/2015 33.11 33.49 32.85 33.21 292,989
05/18/2015 32.83 33.35 32.38 33.28 372,014
05/15/2015 33.45 33.64 32.7 32.94 412,156
05/14/2015 33.59 33.8399 33.06 33.39 498,009
05/13/2015 33.59 33.95 33.2287 33.49 509,338
05/12/2015 33.4 33.77 32.55 33.46 664,988
05/11/2015 34.3 34.67 33.45 33.6 776,584
05/08/2015 37.67 38.85 33.45 34 2,482,774
05/07/2015 35.78 37 35.6919 36.81 620,498
05/06/2015 36.68 37.12 36.07 36.27 459,698
05/05/2015 37.47 37.8 36.6 36.68 563,907
05/04/2015 36.47 37.845 36.28 37.35 440,801
05/01/2015 35.25 36.1 35.09 36.08 306,407
04/30/2015 36.45 36.67 35.08 35.14 453,886
04/29/2015 36.28 37 36.08 36.62 280,886
04/28/2015 36.91 37.16 36.18 36.74 278,659
04/27/2015 37.32 37.86 36.7 36.91 241,011
04/24/2015 38.06 38.07 37.0101 37.32 313,477
04/23/2015 37.15 38.23 36.59 37.78 301,689
04/22/2015 36.5 37.18 36.18 37.15 392,349
04/21/2015 36.87 37.59 36.27 36.3 413,050
04/20/2015 37.59 37.7798 36.69 36.79 412,355
04/17/2015 38.61 38.73 37.24 37.35 527,783
04/16/2015 38 39.07 37.833 39.07 596,808
04/15/2015 36.56 38.07 35.52 37.93 692,650
04/14/2015 38 38 36.38 36.48 507,405
04/13/2015 37.58 38.4 36.8679 37.75 571,179
04/10/2015 36.96 37.97 36.39 37.58 564,324
04/09/2015 34.91 37 34.5 36.81 698,979
04/08/2015 34.79 35.62 34.41 35.12 576,236
04/07/2015 34.2 35.38 34.03 34.71 443,521
04/06/2015 33.02 34.63 33 33.97 422,403
04/02/2015 32.96 33.37 32.62 33.22 260,400
04/01/2015 33.01 33.12 32.2 33.01 403,803
03/31/2015 32.61 33.29 32.21 33.09 410,261
03/30/2015 33.91 33.93 32.38 32.96 518,710
03/27/2015 32.81 33.839 32.51 33.46 473,778
03/26/2015 32.58 33.135 31.4 33.07 467,306
03/25/2015 34.71 34.71 32.7 32.91 517,896
03/24/2015 34.26 35 34.21 34.8 345,157
03/23/2015 34.65 34.95 33.88 34.26 361,200
03/20/2015 34.81 34.95 33.99 34.8 553,920
03/19/2015 34.54 35.2 34.25 34.46 306,911
03/18/2015 34.07 34.93 33.64 34.58 361,303
03/17/2015 32.5 34.21 32.3 34.07 414,365
03/16/2015 32.77 33.33 32.4135 32.83 600,646
03/13/2015 33.7 34.239 32.37 32.91 657,934
03/12/2015 34.87 34.9 33.57 33.84 438,904
03/11/2015 34 34.53 33.52 34.48 412,462
03/10/2015 34.58 34.6772 33.72 34.04 501,646
03/09/2015 35.33 35.549 34.3 34.73 449,443
03/06/2015 35.96 36.35 34.87 35.24 562,520
03/05/2015 37.04 37.19 36 36.38 414,394
03/04/2015 36.29 37.04 35.13 36.87 446,893
03/03/2015 37.9 37.9 35.88 36.34 608,494
03/02/2015 37.5 37.97 36.81 37.87 650,149
*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?