SWIR

Sierra Wireless, Inc. Historical Stock Prices

$21.18
*  
0.63
2.89%
Get SWIR Alerts
*Delayed - data as of Sep. 4, 2015 12:46 ET  -  Find a broker to begin trading SWIR now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    SWIR Real Time
 
 
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-JUN-2015 TO 03-SEP-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.
12:46  21.55  21.84  21.17  21.18 145,066
09/03/2015 22.2 22.58 21.6351 21.81 222,029
09/02/2015 21.79 22.2 21.48 22.03 289,953
09/01/2015 21.91 22.34 21.33 21.46 363,458
08/31/2015 22.71 22.96 22.01 22.44 277,643
08/28/2015 22.58 23.1 22.36 22.94 259,818
08/27/2015 21.54 22.91 21.34 22.7 547,709
08/26/2015 21.62 21.77 20.37 20.97 489,857
08/25/2015 21.46 21.89 20.8 20.9 619,460
08/24/2015 19.17 21.55 18.8054 20.38 1,047,670
08/21/2015 21.2 21.68 20.61 20.77 591,653
08/20/2015 22.5 22.69 21.34 21.45 508,883
08/19/2015 23.29 23.6 22.67 22.73 676,556
08/18/2015 23.8 23.8 23.2701 23.57 441,298
08/17/2015 25.56 25.79 23.87 24.05 756,990
08/14/2015 24.66 25.98 24.49 25.73 534,560
08/13/2015 24.44 25.18 24.12 24.68 493,988
08/12/2015 22.45 24.47 21.9487 24.47 890,778
08/11/2015 23.08 23.1 22.28 22.6 385,712
08/10/2015 22.26 23.25 21.8028 23.2 607,152
08/07/2015 23.13 24.08 21.405 22.19 1,915,713
08/06/2015 24.55 24.742 23.54 24.41 546,738
08/05/2015 24.83 25.3 24.3 24.33 528,637
08/04/2015 23.86 24.6 23.76 24.58 358,279
08/03/2015 24.52 24.81 23.77 23.94 302,613
07/31/2015 24.51 24.89 24.2601 24.59 333,248
07/30/2015 24.3 25.22 24.23 24.55 334,174
07/29/2015 24.77 24.99 23.88 24.49 354,847
07/28/2015 23.41 24.9006 23 24.73 409,800
07/27/2015 24.15 24.24 22.92 23.23 438,390
07/24/2015 24.34 24.61 24.1401 24.33 320,660
07/23/2015 24.47 25.36 24.14 24.34 408,516
07/22/2015 25.49 25.606 24.2101 24.33 423,767
07/21/2015 25.16 25.9 25.1 25.76 233,539
07/20/2015 25.47 25.4984 24.97 25.15 262,843
07/17/2015 26.03 26.72 25.02 25.42 463,589
07/16/2015 25.83 27.07 25.76 26.1 681,979
07/15/2015 25.47 26.09 25.2 25.48 546,516
07/14/2015 24.79 25.67 24.5654 25.33 660,893
07/13/2015 23.21 24.88 23.15 24.73 595,213
07/10/2015 24.02 24.05 23.08 23.13 617,165
07/09/2015 23.94 24.18 23.18 23.68 555,678
07/08/2015 23.73 23.88 23.22 23.51 786,856
07/07/2015 24.6 24.65 23.64 24.53 599,335
07/06/2015 25.5 25.65 23.8146 24.63 1,002,726
07/02/2015 25.53 26.37 25.3553 25.88 647,408
07/01/2015 24.97 26.24 24.97 25.71 554,627
06/30/2015 24.58 25.05 24.5 24.86 394,525
06/29/2015 25 25.36 24.31 24.44 696,906
06/26/2015 26.02 26.14 25.273 25.59 554,154
06/25/2015 26.46 26.79 25.61 26.13 574,368
06/24/2015 27.11 27.34 26.33 26.46 433,650
06/23/2015 27.22 27.49 27.01 27.26 277,036
06/22/2015 27.75 27.86 26.93 27.37 440,220
06/19/2015 28.1 28.1 27 27.3 659,305
06/18/2015 28 28.085 27.61 28.01 344,266
06/17/2015 28.01 28.27 27.82 27.86 356,726
06/16/2015 28.29 28.743 27.53 28.09 537,421
06/15/2015 27.17 28.42 27.0201 28.29 524,438
06/12/2015 27.5 27.6699 26.56 27.42 617,470
06/11/2015 28 28.24 27.3 27.38 407,863
06/10/2015 27.28 28.3 27.28 27.78 533,836
06/09/2015 27.18 27.44 26.441 27.12 865,267
06/08/2015 28.45 28.5241 27.08 27.32 997,004
06/05/2015 28.94 28.98 28.01 28.63 862,121
06/04/2015 30.25 30.2895 28.84 29.06 1,003,831
06/03/2015 30.11 30.74 30 30.43 559,957
*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?