SWKS

Historical Stock Prices

$74.49
*  
0.17
0.23%
Get SWKS Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading SWKS 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 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 74.37 74.67 73.94 74.49 1,395,797
12/24/2014 73.83 74.55 73.56 74.32 922,816
12/23/2014 74.84 74.97 73.22 73.4 2,596,371
12/22/2014 72.95 74.82 72.2 74.42 2,622,587
12/19/2014 73.57 73.73 71.5909 72.7 4,406,751
12/18/2014 73 73.19 71.85 73.19 3,694,547
12/17/2014 68.63 70.91 67.5 70.82 2,824,431
12/16/2014 67.84 69.81 67.27 68.12 2,880,305
12/15/2014 69.94 70.25 67.7 68.51 3,575,187
12/12/2014 69.01 70.27 69.01 69.1 2,383,971
12/11/2014 68.9 71.34 68.76 70.08 3,369,609
12/10/2014 69.76 70.68 68.31 68.52 3,453,021
12/09/2014 66.87 69.81 65.63 69.22 2,994,233
12/08/2014 70.01 70.94 68.14 69.15 3,816,210
12/05/2014 70.15 71.09 69.336 70.36 3,982,645
12/04/2014 68 70.14 67.22 69.75 6,625,895
12/03/2014 66.02 66.84 65.0351 66.67 3,864,083
12/02/2014 64.84 66.25 64.03 65.8 4,760,353
12/01/2014 67.26 67.35 64.33 65.77 4,436,901
11/28/2014 67.9 68 67.08 67.47 1,774,302
11/26/2014 65.68 67.995 65.68 67.9 3,949,953
11/25/2014 66.38 66.5 64.942 65.47 10,063,040
11/24/2014 64.68 66 64.5 65.73 2,681,744
11/21/2014 65.14 65.35 64.05 64.36 3,146,803
11/20/2014 63.2 64.91 62.81 64.66 3,036,016
11/19/2014 63.85 63.99 62.66 63.81 3,143,844
11/18/2014 62.2 63.97 62.184 63.9 4,050,467
11/17/2014 62.74 62.95 61.2301 62.15 3,710,079
11/14/2014 60.89 63.2 60.4 62.8 5,875,590
11/13/2014 61.07 61.7399 60.33 60.71 3,185,972
11/12/2014 60.9 61.8 60.76 60.99 3,436,989
11/11/2014 61 61.089 60.2416 60.97 2,697,416
11/10/2014 60.24 61.54 60.0801 60.97 4,275,097
11/07/2014 62.85 63.39 56.681 59.88 11,103,260
11/06/2014 61 62.34 60.33 62.14 6,101,588
11/05/2014 60.75 61.29 60.0001 60.88 4,496,160
11/04/2014 60.04 60.71 59.5 60.42 3,898,454
11/03/2014 58.47 60.65 58.26 60.23 5,153,796
10/31/2014 57.53 58.37 57.4 58.24 3,676,618
10/30/2014 56.94 57.35 55.31 56.04 3,527,330
10/29/2014 55.37 57.36 55.37 57.32 3,105,624
10/28/2014 54.99 55.85 54.66 55.81 3,355,999
10/27/2014 54.64 55.1099 54.21 54.86 2,649,100
10/24/2014 55.14 55.498 54.56 55.04 3,007,495
10/23/2014 54.5 55.94 54.278 55.34 3,934,297
10/22/2014 55 55.23 53.56 53.69 3,352,018
10/21/2014 53.32 54.71 53 54.7 4,657,937
10/20/2014 50.89 51.965 50.45 51.86 3,527,453
10/17/2014 52.75 53.16 50.7 51.06 4,898,389
10/16/2014 48.38 52 48.38 51.525 6,961,697
10/15/2014 47.55 50.455 47.25 49.605 7,566,781
10/14/2014 48.28 50.99 47.5 48.91 12,927,420
10/13/2014 47.43 47.55 45.1 45.32 7,256,640
10/10/2014 50.1 50.13 44.06 47.01 12,382,640
10/09/2014 54.03 54.25 52.15 52.23 2,922,293
10/08/2014 52.36 54.4 51.41 54.26 4,037,010
10/07/2014 53.6 53.6 52.3 52.41 4,423,365
10/06/2014 55.89 55.93 53.2 54.095 3,778,107
10/03/2014 54.24 55.91 54.13 55.25 4,518,288
10/02/2014 53.68 54.28 51.63 53.62 6,318,865
10/01/2014 57.69 57.8 52.57 53.31 10,650,370
09/30/2014 58.64 58.76 57.67 58.05 2,615,016
09/29/2014 57.71 58.79 57.51 58.53 1,825,502
09/26/2014 57.89 58.75 57.59 58.41 2,435,566
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?