Historical Stock Prices

SWJ 
$25.14
*  
0.11
0.44%
Get SWJ Alerts
*Delayed - data as of Dec. 24, 2014  -  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 24-DEC-2013 TO 24-DEC-2014

Date Open High Low Close / Last Volume
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
07/30/2014 25 25.1 24.94 25.04 59,893
07/29/2014 25.06 25.09 25.01 25.06 50,859
07/28/2014 25.08 25.09 24.926 25.04 72,686
07/25/2014 24.94 25.0686 24.82 25.03 52,033
07/24/2014 24.83 24.95 24.8152 24.93 39,532
07/23/2014 24.72 24.83 24.72 24.83 39,949
07/22/2014 24.64 24.79 24.64 24.75 35,821
07/21/2014 24.74 24.801 24.65 24.65 34,919
07/18/2014 24.71 24.81 24.61 24.72 165,094
07/17/2014 24.81 24.83 24.72 24.73 81,867
07/16/2014 24.83 24.83 24.73 24.78 48,791
07/15/2014 24.68 24.8 24.68 24.8 96,740
07/14/2014 24.6 24.8 24.55 24.74 152,464
07/11/2014 24.44 24.63 24.44 24.63 76,319
07/10/2014 24.49 24.54 24.42 24.49 50,148
07/09/2014 24.38 24.55 24.3731 24.5299 303,906
07/08/2014 24.33 24.4 24.27 24.38 45,206
07/07/2014 24.22 24.3111 24.16 24.29 92,288
07/03/2014 24.32 24.32 24.19 24.22 36,263
07/02/2014 24.35 24.35 24.26 24.27 98,391
07/01/2014 24.4 24.4 24.31 24.36 45,919
06/30/2014 24.38 24.43 24.3508 24.37 54,943
06/27/2014 24.31 24.4 24.28 24.34 42,232
06/26/2014 24.33 24.36 24.25 24.29 129,502
06/25/2014 24.28 24.28 24.23 24.24 142,516
06/24/2014 24.3 24.3 24.24 24.25 96,659
06/23/2014 24.35 24.36 24.23 24.25 98,233
06/20/2014 24.35 24.36 24.2703 24.29 101,754
06/19/2014 24.36 24.4 24.3 24.358 36,213
06/18/2014 24.48 24.57 24.31 24.34 104,055
06/17/2014 24.3 24.53 24.24 24.47 59,348
06/16/2014 24.3 24.31 24.235 24.31 38,645
06/13/2014 24.75 24.99 23.03 24.21 70,648
06/12/2014 24.25 24.39 24.25 24.28 127,496
06/11/2014 24.57 24.58 24.1505 24.22 118,279
06/10/2014 24.94 24.98 24.81 24.88 87,770
06/09/2014 24.96 25 24.91 25 30,179
06/06/2014 24.75 25 24.75 25 30,056
06/05/2014 24.49 24.75 24.4101 24.721 69,408
06/04/2014 24.87 24.87 24.33 24.46 152,401
06/03/2014 25.15 25.15 24.87 24.92 138,025
06/02/2014 25.15 25.15 25.09 25.1 36,800
05/30/2014 25.1 25.18 25.1 25.1 38,205
05/29/2014 25.21 25.229 25.09 25.09 79,579
05/28/2014 25.1 25.17 25.06 25.13 35,877
05/27/2014 24.96 25.1 24.86 25.04 87,368
05/23/2014 25 25.03 24.85 24.96 39,700
05/22/2014 25.13 25.13 25 25.01 39,560
05/21/2014 25.14 25.15 25.09 25.09 35,073
05/20/2014 25.12 25.22 25.12 25.14 44,875
05/19/2014 25.01 25.25 25.01 25.21 69,999
05/16/2014 25 25.03 24.94 25.03 57,871
05/15/2014 24.99 25.03 24.94 24.99 57,997
05/14/2014 24.94 25 24.9 25 73,336
05/13/2014 24.78 24.94 24.78 24.94 65,158
05/12/2014 24.76 24.82 24.741 24.79 36,693
05/09/2014 24.81 24.81 24.71 24.77 48,958
05/08/2014 24.74 24.83 24.74 24.77 51,196
05/07/2014 24.81 24.9 24.73 24.77 112,727
05/06/2014 24.89 24.91 24.77 24.81 71,117
05/05/2014 24.81 24.91 24.81 24.9 53,240
05/02/2014 24.79 24.9401 24.77 24.91 46,910
05/01/2014 24.88 24.9384 24.79 24.88 37,414
04/30/2014 24.89 24.969 24.71 24.83 93,473
04/29/2014 24.87 24.89 24.7 24.8 128,578
04/28/2014 24.62 24.8499 24.62 24.8 72,051
04/25/2014 24.64 24.7 24.59 24.68 83,078
04/24/2014 24.59 24.8 24.51 24.6218 129,776
04/23/2014 24.6 24.63 24.5 24.63 61,572
04/22/2014 24.64 24.64 24.5 24.59 66,907
04/21/2014 24.53 24.6 24.53 24.57 38,626
04/17/2014 24.63 24.69 24.5 24.5 243,556
04/16/2014 24.61 24.69 24.6 24.68 105,509
04/15/2014 24.6 24.69 24.56 24.6 59,546
04/14/2014 24.64 24.67 24.53 24.59 64,407
04/11/2014 24.55 24.64 24.55 24.62 53,104
04/10/2014 24.54 24.59 24.46 24.56 67,489
04/09/2014 24.52 24.5807 24.45 24.5169 80,460
04/08/2014 24.38 24.54 24.3602 24.53 90,480
04/07/2014 24.26 24.45 24.26 24.4 82,384
04/04/2014 24.25 24.38 24.18 24.38 71,858
04/03/2014 24.27 24.31 24.1 24.2 80,796
04/02/2014 24.2 24.35 24.15 24.27 91,968
04/01/2014 23.95 24.28 23.95 24.2 303,999
03/31/2014 23.93 23.99 23.91 23.97 104,891
03/28/2014 23.9 23.99 23.88 23.97 99,783
03/27/2014 23.85 23.92 23.7972 23.88 121,028
03/26/2014 23.9 23.95 23.77 23.87 167,154
03/25/2014 23.91 23.91 23.77 23.8 99,995
03/24/2014 23.85 24.03 23.831 23.85 234,632
03/21/2014 23.91 23.94 23.83 23.83 64,849
03/20/2014 23.88 23.96 23.74 23.944 130,724
03/19/2014 23.87 23.98 23.8639 23.9 95,402
03/18/2014 23.96 23.99 23.84 23.88 158,153
03/17/2014 23.72 23.97 23.69 23.96 114,482
03/14/2014 23.55 23.74 23.55 23.69 55,809
03/13/2014 23.61 23.7092 23.52 23.55 65,646
03/12/2014 23.45 23.61 23.32 23.61 48,155
03/11/2014 23.77 23.77 23.7 23.7 70,001
03/10/2014 23.76 23.762 23.71 23.73 77,459
03/07/2014 23.7 23.76 23.65 23.72 58,640
03/06/2014 23.7 23.78 23.63 23.72 62,529
03/05/2014 23.65 23.71 23.65 23.66 37,614
03/04/2014 23.68 23.73 23.64 23.72 49,604
03/03/2014 23.6 23.6799 23.53 23.64 51,499
02/28/2014 23.65 23.7 23.6 23.6 153,031
02/27/2014 23.65 23.65 23.57 23.64 129,667
02/26/2014 23.7 23.73 23.61 23.61 90,264
02/25/2014 23.69 23.75 23.5 23.66 155,589
02/24/2014 23.69 23.73 23.54 23.6 110,740
02/21/2014 23.53 23.76 23.43 23.73 247,998
02/20/2014 23.53 23.53 23.39 23.43 179,300
02/19/2014 23.36 23.63 23.3356 23.54 115,226
02/18/2014 23.22 23.4 23.22 23.34 87,460
02/14/2014 22.95 23.26 22.941 23.22 218,265
02/13/2014 22.77 23 22.77 22.97 116,213
02/12/2014 22.8 22.94 22.8 22.83 84,193
02/11/2014 22.67 22.87 22.66 22.8 265,010
02/10/2014 22.62 22.8 22.61 22.64 94,716
02/07/2014 22.61 22.68 22.6 22.64 290,258
02/06/2014 22.61 22.65 22.5575 22.61 49,189
02/05/2014 22.65 22.65 22.6035 22.65 62,146
02/04/2014 22.65 22.65 22.6 22.64 101,139
02/03/2014 22.62 22.65 22.568 22.65 55,043
01/31/2014 22.65 22.67 22.5 22.64 94,909
01/30/2014 22.57 22.66 22.56 22.65 86,837
01/29/2014 22.52 22.65 22.52 22.54 43,530
01/28/2014 22.66 22.74 22.57 22.64 89,563
01/27/2014 22.58 22.78 22.55 22.74 54,680
01/24/2014 22.49 22.6488 22.38 22.61 103,918
01/23/2014 22.82 22.85 22.49 22.57 60,722
01/22/2014 22.81 22.96 22.71 22.7899 64,644
01/21/2014 22.45 22.81 22.44 22.73 116,177
01/17/2014 22.52 22.58 22.43 22.44 170,249
01/16/2014 22.47 22.56 22.47 22.54 69,609
01/15/2014 22.46 22.55 22.436 22.48 64,488
01/14/2014 22.45 22.54 22.3574 22.5 81,551
01/13/2014 22.33 22.5 22.33 22.49 96,871
01/10/2014 22.4 22.47 22.37 22.39 98,690
01/09/2014 22.3 22.4299 22.1527 22.38 73,220
01/08/2014 22.28 22.29 22.1 22.29 74,089
01/07/2014 22.32 22.4104 22.24 22.33 103,622
01/06/2014 21.98 22.32 21.94 22.32 112,199
01/03/2014 21.52 21.99 21.52 21.98 72,129
01/02/2014 21.22 21.55 21.22 21.52 121,089
12/31/2013 20.99 21.42 20.99 21.38 166,219
12/30/2013 20.97 21.12 20.86 21.09 183,092
12/27/2013 21.01 21.12 20.8901 21.09 194,670
12/26/2013 20.88 21.02 20.81 21.01 227,636
12/24/2013 20.97 20.984 20.87 20.9 87,900
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?