SWS Group, Inc. Historical Stock Prices

SWS 
$7.17
*  
0.04
0.55%
Get SWS Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading SWS now
Exchange: NYSE
Industry: Finance
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 for next time

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

Results for: 3 Month, From 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  7.15  7.20  7.13  7.17 146,058
07/24/2014 7.27 7.3 7.13 7.21 42,734
07/23/2014 7.2 7.3 7.2 7.24 55,536
07/22/2014 7.23 7.25 7.19 7.2 43,344
07/21/2014 7.23 7.23 7.16 7.22 32,267
07/18/2014 7.19 7.29 7.19 7.26 69,840
07/17/2014 7.33 7.33 7.17 7.22 93,929
07/16/2014 7.43 7.44 7.3 7.39 48,142
07/15/2014 7.44 7.45 7.37 7.39 84,982
07/14/2014 7.36 7.44 7.33 7.41 55,977
07/11/2014 7.3 7.34 7.255 7.28 34,564
07/10/2014 7.14 7.39 7.14 7.33 72,203
07/09/2014 7.31 7.31 7.25 7.28 39,751
07/08/2014 7.38 7.38 7.2 7.27 73,250
07/07/2014 7.36 7.43 7.3101 7.41 65,888
07/03/2014 7.39 7.43 7.381 7.4 15,942
07/02/2014 7.35 7.38 7.3 7.34 25,221
07/01/2014 7.29 7.47 7.27 7.35 118,229
06/30/2014 7.28 7.31 7.14 7.28 88,243
06/27/2014 7.18 7.34 7.18 7.32 97,819
06/26/2014 7.23 7.24 7.17 7.23 31,639
06/25/2014 7.12 7.27 7.11 7.25 36,034
06/24/2014 7.16 7.29 7.15 7.18 100,154
06/23/2014 7.24 7.31 7.15 7.19 222,816
06/20/2014 7.34 7.38 7.21 7.31 132,907
06/19/2014 7.33 7.36 7.255 7.36 24,500
06/18/2014 7.25 7.33 7.18 7.31 38,280
06/17/2014 7.12 7.29 7.12 7.27 59,554
06/16/2014 7.17 7.23 7.0771 7.19 34,606
06/13/2014 7.26 7.29 7.17 7.21 41,843
06/12/2014 7.26 7.26 7.19 7.22 49,017
06/11/2014 7.23 7.3 7.22 7.27 59,255
06/10/2014 7.21 7.31 7.21 7.29 59,958
06/09/2014 7.16 7.27 7.16 7.27 48,133
06/06/2014 7.28 7.28 7.16 7.19 70,978
06/05/2014 7.01 7.25 7 7.22 104,633
06/04/2014 6.95 7.03 6.95 6.98 84,366
06/03/2014 7.1 7.18 6.989 6.99 182,150
06/02/2014 7.17 7.17 7.06 7.15 101,821
05/30/2014 7.13 7.225 7.08 7.18 197,158
05/29/2014 7.19 7.2 7.03 7.09 45,579
05/28/2014 7.09 7.2 7.07 7.18 82,474
05/27/2014 7.07 7.19 7.07 7.12 83,348
05/23/2014 7.06 7.09 7.01 7.04 170,430
05/22/2014 7.13 7.16 7.04 7.04 70,473
05/21/2014 7.15 7.23 7.1 7.12 135,360
05/20/2014 7.18 7.24 7.05 7.14 326,310
05/19/2014 7.14 7.245 7.14 7.22 38,179
05/16/2014 7.21 7.26 7.09 7.2 51,256
05/15/2014 7.11 7.27 7.07 7.24 134,520
05/14/2014 7.28 7.28 7.16 7.17 283,295
05/13/2014 7.33 7.398 7.25 7.28 85,849
05/12/2014 7.34 7.42 7.25 7.36 145,445
05/09/2014 7.04 7.27 7.04 7.26 159,122
05/08/2014 7.25 7.31 7.07 7.07 115,849
05/07/2014 7.23 7.33 7.15 7.23 135,457
05/06/2014 7.46 7.46 7.18 7.3 317,080
05/05/2014 7.34 7.58 7.32 7.51 190,462
05/02/2014 7.43 7.55 7.38 7.39 68,472
05/01/2014 7.38 7.47 7.295 7.42 173,999
04/30/2014 7.5 7.5 7.36 7.41 100,250
04/29/2014 7.58 7.73 7.46 7.52 268,321
04/28/2014 7.75 7.8 7.54 7.57 270,976
04/25/2014 7.89 7.96 7.72 7.73 126,574
04/24/2014 7.96 8 7.89 7.95 81,216
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?