Historical Stock Prices

SWJ 
$25.73
*  
0.14
0.55%
Get SWJ Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading SWJ now
Exchange: NYSE
Industry: Capital Goods
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: 1 Year, From 31-JUL-2014 TO 31-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.
07/31/2015 25.59 25.73 25.59 25.73 23,068
07/30/2015 25.66 25.66 25.57 25.59 32,045
07/29/2015 25.66 25.68 25.54 25.57 32,849
07/28/2015 25.62 25.62 25.55 25.58 34,950
07/27/2015 25.6 25.67 25.5 25.56 54,314
07/24/2015 25.62 25.63 25.52 25.63 34,974
07/23/2015 25.7 25.7 25.6 25.62 134,222
07/22/2015 25.81 25.81 25.679 25.73 30,405
07/21/2015 25.66 25.78 25.66 25.78 39,471
07/20/2015 25.71 25.78 25.66 25.712 40,860
07/17/2015 25.64 25.73 25.57 25.73 54,393
07/16/2015 25.39 25.72 25.37 25.6401 265,892
07/15/2015 25.34 25.4 25.3 25.38 71,331
07/14/2015 25.19 25.3 25.144 25.26 67,567
07/13/2015 25.08 25.22 25.04 25.18 51,792
07/10/2015 25.07 25.1 24.96 25.07 96,971
07/09/2015 25.05 25.12 24.99 25.03 50,998
07/08/2015 25 25.09 24.99 24.99 30,068
07/07/2015 24.96 25.05 24.96 25 87,708
07/06/2015 25.09 25.09 24.92 24.98 106,210
07/02/2015 24.87 25.05 24.87 25 30,774
07/01/2015 24.88 24.98 24.84 24.84 164,439
06/30/2015 24.99 24.99 24.81 24.81 100,910
06/29/2015 25.04 25.0999 24.87 24.88 72,879
06/26/2015 25.04 25.14 25 25.02 74,328
06/25/2015 25.05 25.14 25.04 25.05 55,409
06/24/2015 24.99 25.1 24.98 25.1 38,170
06/23/2015 25 25.01 24.94 24.9796 39,962
06/22/2015 25.04 25.04 24.97 25.01 29,791
06/19/2015 24.89 25 24.86 24.99 63,550
06/18/2015 25.04 25.04 24.89 24.89 39,071
06/17/2015 25.03 25.05 24.95 25.01 54,002
06/16/2015 24.96 25 24.89 24.95 46,138
06/15/2015 25.03 25.04 24.92 24.96 69,334
06/12/2015 24.94 25.05 24.94 24.99 42,662
06/11/2015 24.91 25.05 24.89 24.97 51,183
06/10/2015 24.85 25 24.8 24.88 67,829
06/09/2015 25.24 25.33 25.0895 25.22 85,316
06/08/2015 25.22 25.33 25.22 25.28 69,568
06/05/2015 25.24 25.3154 25.18 25.22 34,428
06/04/2015 25.32 25.33 25.28 25.29 32,666
06/03/2015 25.21 25.3 25.16 25.25 46,075
06/02/2015 25.2 25.2799 25.13 25.2106 63,008
06/01/2015 25.33 25.3391 25.24 25.25 34,576
05/29/2015 25.4 25.4 25.21 25.27 83,006
05/28/2015 25.31 25.37 25.29 25.36 63,749
05/27/2015 25.29 25.35 25.29 25.35 38,627
05/26/2015 25.23 25.35 25.15 25.317 115,727
05/22/2015 25.19 25.25 25.18 25.18 59,433
05/21/2015 25.16 25.23 25.12 25.176 60,506
05/20/2015 25.11 25.16 25.0701 25.1599 61,092
05/19/2015 25.17 25.17 25.02 25.0896 76,276
05/18/2015 25.22 25.25 25.076 25.21 65,387
05/15/2015 25.18 25.22 25.08 25.2 73,020
05/14/2015 25.1 25.17 25.041 25.14 152,585
05/13/2015 24.9 25.082 24.9 25 408,903
05/12/2015 24.8 25.1 24.6916 24.9299 137,534
05/11/2015 25 25.06 24.8 24.8 115,890
05/08/2015 25.04 25.205 25.0202 25.05 76,240
05/07/2015 24.8 25.06 24.8 24.93 55,724
05/06/2015 25.21 25.21 24.67 24.79 86,731
05/05/2015 25.25 25.27 25.14 25.16 55,268
05/04/2015 25.34 25.38 25.21 25.21 42,330
05/01/2015 25.36 25.38 25.25 25.25 52,740
04/30/2015 25.38 25.41 25.3 25.31 118,029
04/29/2015 25.4 25.448 25.2709 25.41 53,299
04/28/2015 25.44 25.5 25.41 25.42 450,244
04/27/2015 25.45 25.49 25.41 25.43 48,398
04/24/2015 25.46 25.53 25.45 25.45 24,097
04/23/2015 25.54 25.58 25.46 25.48 52,125
04/22/2015 25.39 25.55 25.37 25.5 148,276
04/21/2015 25.32 25.44 25.31 25.39 35,598
04/20/2015 25.33 25.34 25.23 25.28 62,162
04/17/2015 25.43 25.46 25.19 25.19 143,977
04/16/2015 25.6 25.6 25.42 25.43 35,118
04/15/2015 25.6 25.6 25.55 25.57 56,434
04/14/2015 25.59 25.68 25.56 25.56 19,964
04/13/2015 25.75 25.75 25.5 25.62 43,771
04/10/2015 25.77 25.78 25.65 25.72 30,977
04/09/2015 25.7 25.78 25.69 25.74 30,149
04/08/2015 25.67 25.68 25.6 25.66 46,942
04/07/2015 25.56 25.59 25.52 25.59 18,847
04/06/2015 25.74 25.74 25.54 25.56 50,540
04/02/2015 25.64 25.7046 25.64 25.7 27,463
04/01/2015 25.71 25.75 25.62 25.68 27,919
03/31/2015 25.64 25.75 25.64 25.68 22,547
03/30/2015 25.67 25.7 25.58 25.69 22,265
03/27/2015 25.58 25.66 25.58 25.58 25,116
03/26/2015 25.59 25.61 25.54 25.58 34,208
03/25/2015 25.6 25.655 25.53 25.58 288,137
03/24/2015 25.53 25.59 25.5 25.57 44,812
03/23/2015 25.54 25.58 25.52 25.53 55,154
03/20/2015 25.51 25.7 25.48 25.54 63,812
03/19/2015 24.73 25.55 24.73 25.46 35,128
03/18/2015 25.44 25.65 25.37 25.55 42,264
03/17/2015 25.49 25.49 25.37 25.424 49,092
03/16/2015 25.45 25.5199 25.4 25.46 31,888
03/13/2015 25.49 25.49 25.4138 25.47 23,534
03/12/2015 25.52 25.57 25.42 25.48 33,775
03/11/2015 25.54 25.64 25.39 25.47 34,765
03/10/2015 25.78 25.85 25.64 25.84 30,430
03/09/2015 25.89 25.91 25.64 25.66 47,339
03/06/2015 26.01 26.04 25.7 25.76 26,185
03/05/2015 26.02 26.11 25.96 26.08 28,416
03/04/2015 26.07 26.15 25.9 26.07 235,931
03/03/2015 26.03 26.13 25.94 26.1 42,908
03/02/2015 26.12 26.1562 26.02 26.06 95,917
02/27/2015 25.95 26.15 25.95 26.1 47,904
02/26/2015 25.89 26.04 25.89 26.02 42,760
02/25/2015 25.87 26.07 25.87 25.89 55,364
02/24/2015 25.79 25.9299 25.79 25.88 25,142
02/23/2015 25.91 25.92 25.77 25.83 22,600
02/20/2015 25.75 25.9 25.74 25.84 23,508
02/19/2015 25.65 25.8 25.6 25.8 23,900
02/18/2015 25.81 25.828 25.56 25.66 53,744
02/17/2015 25.91 25.96 25.82 25.85 36,552
02/13/2015 25.86 25.95 25.83 25.95 25,989
02/12/2015 25.79 25.92 25.7702 25.92 34,891
02/11/2015 25.76 25.79 25.65 25.78 30,850
02/10/2015 25.68 25.84 25.6354 25.747 49,635
02/09/2015 25.67 25.7 25.55 25.7 43,356
02/06/2015 25.66 25.67 25.57 25.67 39,206
02/05/2015 25.76 25.77 25.6 25.66 50,536
02/04/2015 25.77 25.77 25.63 25.75 22,821
02/03/2015 25.67 25.73 25.6 25.725 34,240
02/02/2015 25.66 25.75 25.6 25.61 25,334
01/30/2015 25.7 25.82 25.62 25.62 81,655
01/29/2015 25.71 25.76 25.62 25.68 37,753
01/28/2015 25.63 25.7 25.61 25.68 34,003
01/27/2015 25.63 25.7 25.56 25.64 29,642
01/26/2015 25.61 25.68 25.58 25.63 37,577
01/23/2015 25.75 25.75 25.51 25.53 122,125
01/22/2015 25.74 25.7884 25.6301 25.74 60,441
01/21/2015 25.68 25.72 25.61 25.67 27,734
01/20/2015 25.74 25.74 25.58 25.64 50,695
01/16/2015 25.42 25.74 25.42 25.74 79,900
01/15/2015 25.43 25.54 25.34 25.5 28,805
01/14/2015 25.39 25.55 25.36 25.45 21,011
01/13/2015 25.54 25.5455 25.4 25.43 38,704
01/12/2015 25.55 25.61 25.45 25.46 42,181
01/09/2015 25.58 25.63 25.42 25.5855 21,932
01/08/2015 25.48 25.6 25.4742 25.6 30,475
01/07/2015 25.45 25.54 25.38 25.5 27,838
01/06/2015 25.27 25.44 25.27 25.4 23,564
01/05/2015 25.44 25.44 25.17 25.3 37,639
01/02/2015 25.42 25.44 25.19 25.44 32,794
12/31/2014 25.32 25.47 25.253 25.26 41,991
12/30/2014 25.19 25.31 25.17 25.29 19,125
12/29/2014 25.15 25.24 25.095 25.19 53,893
12/26/2014 25.25 25.25 25.1 25.1 5,092
12/24/2014 25.21 25.282 25.13 25.14 28,712
12/23/2014 25.29 25.3 25.19 25.25 27,579
12/22/2014 25.37 25.38 25.24 25.24 29,738
12/19/2014 25.2 25.43 25.0673 25.35 50,701
12/18/2014 24.99 25.23 24.98 25.2 42,615
12/17/2014 24.85 24.97 24.79 24.9 63,740
12/16/2014 24.89 24.95 24.77 24.8 60,235
12/15/2014 24.84 24.9 24.725 24.89 60,905
12/12/2014 24.89 24.892 24.75 24.75 43,160
12/11/2014 24.86 24.9788 24.83 24.88 36,130
12/10/2014 24.88 24.96 24.78 24.9 60,529
12/09/2014 25.33 25.33 25.12 25.14 54,133
12/08/2014 25.1 25.48 25.03 25.36 34,727
12/05/2014 25.21 25.25 25.07 25.11 56,200
12/04/2014 25.21 25.29 25.1 25.13 64,352
12/03/2014 25.44 25.53 25.32 25.35 37,670
12/02/2014 25.5 25.57 25.43 25.43 84,987
12/01/2014 25.57 25.57 25.45 25.47 32,920
11/28/2014 25.57 25.5845 25.54 25.55 6,337
11/26/2014 25.57 25.57 25.48 25.55 49,554
11/25/2014 25.49 25.53 25.46 25.52 54,684
11/24/2014 25.49 25.49 25.43 25.47 43,376
11/21/2014 25.49 25.49 25.4 25.4669 29,914
11/20/2014 25.43 25.48 25.36 25.4401 67,710
11/19/2014 25.39 25.43 25.36 25.36 31,449
11/18/2014 25.53 25.53 25.36 25.39 65,437
11/17/2014 25.45 25.47 25.4 25.4 44,078
11/14/2014 25.49 25.57 25.48 25.48 55,511
11/13/2014 25.48 25.53 25.44 25.5 68,167
11/12/2014 25.41 25.48 25.41 25.48 38,592
11/11/2014 25.4 25.43 25.35 25.41 19,896
11/10/2014 25.33 25.42 25.33 25.33 49,499
11/07/2014 25.28 25.48 25.28 25.38 47,051
11/06/2014 25.18 25.3367 25.17 25.33 28,309
11/05/2014 25.2 25.28 25.2 25.24 35,458
11/04/2014 25.22 25.29 25.22 25.28 43,325
11/03/2014 25.21 25.29 25.21 25.23 36,949
10/31/2014 25.23 25.28 25.18 25.27 86,727
10/30/2014 25.13 25.25 25.13 25.23 44,381
10/29/2014 25.18 25.24 25.1401 25.22 28,695
10/28/2014 25.19 25.1996 25.12 25.16 109,306
10/27/2014 25.22 25.23 25.1401 25.19 25,364
10/24/2014 25.05 25.23 25.04 25.2 28,766
10/23/2014 25.13 25.1401 25.008 25.0799 33,531
10/22/2014 25.08 25.1 25 25.09 80,597
10/21/2014 24.98 25.07 24.95 25.06 48,259
10/20/2014 24.9 25 24.8501 24.93 31,211
10/17/2014 24.84 24.95 24.74 24.95 41,715
10/16/2014 24.71 24.84 24.68 24.84 30,654
10/15/2014 24.64 24.8328 24.55 24.71 49,327
10/14/2014 24.64 24.8451 24.64 24.66 59,501
10/13/2014 24.68 24.74 24.61 24.64 42,275
10/10/2014 24.71 24.83 24.61 24.61 48,970
10/09/2014 24.86 24.8862 24.74 24.79 41,137
10/08/2014 24.65 24.89 24.65 24.82 67,864
10/07/2014 24.73 24.74 24.6498 24.71 27,366
10/06/2014 24.69 24.7699 24.62 24.64 22,613
10/03/2014 24.65 24.77 24.64 24.69 29,585
10/02/2014 24.68 24.7299 24.6 24.68 25,979
10/01/2014 24.65 24.8 24.55 24.66 45,676
09/30/2014 24.68 24.81 24.62 24.68 81,611
09/29/2014 24.51 24.6798 24.51 24.6667 35,530
09/26/2014 24.49 24.602 24.38 24.6 46,213
09/25/2014 24.52 24.56 24.41 24.53 36,620
09/24/2014 24.52 24.64 24.52 24.558 43,267
09/23/2014 24.57 24.6056 24.4 24.52 48,494
09/22/2014 24.72 24.72 24.61 24.61 25,051
09/19/2014 24.69 24.75 24.65 24.7 50,490
09/18/2014 24.49 24.74 24.49 24.64 39,441
09/17/2014 24.43 24.58 24.43 24.55 34,403
09/16/2014 24.42 24.55 24.35 24.44 39,526
09/15/2014 24.2 24.42 24.2 24.41 41,614
09/12/2014 24.35 24.38 24.25 24.3 64,764
09/11/2014 24.27 24.46 24.27 24.36 26,887
09/10/2014 24.34 24.42 24.205 24.4 57,721
09/09/2014 24.67 24.71 24.58 24.69 39,984
09/08/2014 24.62 24.76 24.62 24.64 35,871
09/05/2014 24.66 24.6999 24.41 24.5899 48,146
09/04/2014 24.92 24.92 24.55 24.59 63,939
09/03/2014 24.9 24.9 24.73 24.88 41,318
09/02/2014 25.11 25.11 24.82 24.85 40,212
08/29/2014 25.11 25.13 25 25.02 40,149
08/28/2014 25.12 25.17 25.09 25.15 22,797
08/27/2014 25.15 25.15 25 25.14 25,747
08/26/2014 25.02 25.11 25.02 25.06 27,269
08/25/2014 25.03 25.08 25.03 25.06 42,949
08/22/2014 25.12 25.12 25.04 25.05 29,075
08/21/2014 25.15 25.15 25.04 25.1 38,699
08/20/2014 25.14 25.1501 25.05 25.11 34,746
08/19/2014 25.12 25.19 25.0765 25.14 102,442
08/18/2014 25.17 25.2 25.081 25.14 31,860
08/15/2014 25.11 25.1699 25.03 25.05 30,363
08/14/2014 25.07 25.149 25.02 25.12 69,445
08/13/2014 24.97 25.08 24.96 25.08 26,074
08/12/2014 24.91 24.99 24.91 24.98 19,428
08/11/2014 24.91 24.99 24.86 24.94 27,418
08/08/2014 24.95 24.9899 24.863 24.91 25,758
08/07/2014 24.86 24.95 24.84 24.95 33,004
08/06/2014 24.68 24.8499 24.67 24.78 54,764
08/05/2014 24.6 24.74 24.58 24.7 48,434
08/04/2014 24.61 24.75 24.6 24.6 44,119
08/01/2014 24.55 24.749 24.55 24.6 82,664
07/31/2014 24.93 24.99 24.57 24.57 92,371
*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?