SWIR

Sierra Wireless, Inc. Historical Stock Prices

$26.38
*  
0.98
3.86%
Get SWIR Alerts
*Delayed - data as of Aug. 20, 2014 15:14 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-MAY-2014 TO 19-AUG-2014

Date Open High Low Close / Last Volume
15:14  25.60  27.10  25.40  26.38 1,443,848
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
06/17/2014 20.37 21.13 20.3 21.11 458,725
06/16/2014 20.03 20.48 19.98 20.32 325,409
06/13/2014 20.06 20.248 19.78 20.05 435,329
06/12/2014 20.36 20.44 19.91 20.11 323,803
06/11/2014 19.62 20.35 19.58 20.25 472,914
06/10/2014 20.19 20.36 19.5 19.58 416,543
06/09/2014 19.7 20.29 19.55 20.09 694,119
06/06/2014 19 19.647 18.88 19.48 403,332
06/05/2014 18.48 19.18 18.3 18.76 419,847
06/04/2014 18.4 18.52 18.02 18.28 352,524
06/03/2014 18.98 18.98 18.32 18.44 398,284
06/02/2014 19.03 19.14 18.67 18.91 403,536
05/30/2014 19 19.14 18.5 18.78 461,092
05/29/2014 19.46 19.46 18.94 19.09 425,840
05/28/2014 19.7 19.7499 19 19.38 486,170
05/27/2014 19.24 19.92 19.16 19.7 613,303
05/23/2014 19.11 19.25 18.76 19.18 490,004
05/22/2014 19.63 19.65 19.04 19.07 401,143
05/21/2014 19.45 19.76 19.06 19.41 536,184
05/20/2014 18.58 19.38 18.46 19.23 702,116
05/19/2014 17.73 18.6898 17.7 18.59 576,253
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?