SWIR

Historical Stock Prices

$25.88
*  
0.17
0.66%
Get SWIR Alerts
*Delayed - data as of Jul. 2, 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 03-APR-2015 TO 03-JUL-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.
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
06/02/2015 30.31 30.41 29.81 29.95 552,496
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
*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?