SWIR

Sierra Wireless, Inc. Historical Stock Prices

$30.45
*  
0.72
2.42%
Get SWIR Alerts
*Delayed - data as of Sep. 18, 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 18-JUN-2014 TO 18-SEP-2014

Date Open High Low Close / Last Volume
16:00  30.15  30.5499  29.64  30.45 671,233
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
07/30/2014 19.19 19.48 18.99 19.29 402,305
07/29/2014 19.11 19.12 18.76 19.06 329,595
07/28/2014 19.42 19.44 18.93 19.13 252,482
07/25/2014 19.2 19.36 19.01 19.31 203,617
07/24/2014 19.68 19.74 19.31 19.34 236,138
07/23/2014 19.7 19.75 19.39 19.48 295,999
07/22/2014 19.35 19.834 19.32 19.66 326,430
07/21/2014 19.41 19.6 19.16 19.24 241,391
07/18/2014 19.05 19.41 18.99 19.33 281,154
07/17/2014 19.1 19.34 18.82 18.95 288,220
07/16/2014 19.22 19.2899 19.01 19.11 211,690
07/15/2014 19.46 19.61 19 19.04 364,582
07/14/2014 19.5 20.15 19.2 19.46 460,392
07/11/2014 18.88 19.03 18.67 19.01 253,355
07/10/2014 18.9 19.06 18.5 18.8 448,925
07/09/2014 19.19 19.45 19 19.15 461,851
07/08/2014 20 20.0555 19.05 19.29 618,820
07/07/2014 20.76 20.8 20.1 20.11 524,397
07/03/2014 21.2 21.3147 20.54 20.76 252,474
07/02/2014 20.45 21.2 20.38 21.03 725,174
07/01/2014 20.23 20.4599 20.2 20.27 515,932
06/30/2014 20.23 20.4599 20.2 20.27 365,155
06/27/2014 19.94 20.42 19.94 20.32 279,481
06/26/2014 19.69 20.1118 19.5837 20.02 222,083
06/25/2014 19.9 20.28 19.34 19.72 540,356
06/24/2014 20.3 20.62 19.86 19.93 489,709
06/23/2014 20.42 20.659 20.21 20.32 415,232
06/20/2014 20.76 20.8095 20.22 20.42 369,450
06/19/2014 20.99 20.9999 20.45 20.53 383,997
06/18/2014 21.2 21.215 20.73 20.83 298,591
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?