Historical Stock Prices

SWS 
$6.86
*  
0.08
1.15%
Get SWS Alerts
*Delayed - data as of Dec. 24, 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

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

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 6.97 6.97 6.86 6.86 51,063
12/23/2014 6.92 6.98 6.87 6.94 99,490
12/22/2014 7.1 7.1 6.82 6.86 497,755
12/19/2014 6.96 7.29 6.94 7.16 639,210
12/18/2014 7 7.01 6.89 6.98 126,661
12/17/2014 6.78 6.93 6.72 6.92 134,501
12/16/2014 6.77 6.86 6.72 6.77 83,773
12/15/2014 6.7754 6.8815 6.735 6.76 63,107
12/12/2014 6.81 6.89 6.72 6.79 76,282
12/11/2014 6.9 6.99 6.8 6.9 39,910
12/10/2014 7.02 7.08 6.84 6.87 59,576
12/09/2014 6.98 7.1 6.93 7.06 105,509
12/08/2014 7.11 7.23 7.03 7.06 39,308
12/05/2014 7.05 7.2 7.05 7.15 32,640
12/04/2014 7.01 7.16 6.87 7.06 87,825
12/03/2014 7 7.072 6.95 7.04 61,824
12/02/2014 6.89 7.02 6.88 7 91,577
12/01/2014 6.98 6.99 6.79 6.87 124,851
11/28/2014 7.12 7.12 6.97 6.99 20,879
11/26/2014 7.12 7.19 7.08 7.14 106,116
11/25/2014 7.1 7.13 7.06 7.12 45,804
11/24/2014 7.03 7.12 7.03 7.1 35,574
11/21/2014 7.07 7.1 6.98 7.02 101,594
11/20/2014 6.97 7.08 6.95 7.01 88,032
11/19/2014 7.01 7.07 6.9 7.01 92,869
11/18/2014 7.26 7.29 7.01 7.01 61,732
11/17/2014 7.12 7.26 7.08 7.23 626,329
11/14/2014 7.26 7.29 7.07 7.14 82,187
11/13/2014 7.23 7.27 7.19 7.24 154,055
11/12/2014 7.2 7.26 7.12 7.22 194,855
11/11/2014 7.22 7.3 7.16 7.21 310,259
11/10/2014 7.16 7.24 7.098 7.2 144,604
11/07/2014 7.2 7.24 7.11 7.14 672,923
11/06/2014 7.14 7.29 7.13 7.27 139,861
11/05/2014 7.53 7.58 7.01 7.14 168,149
11/04/2014 7.52 7.6 7.44 7.5 229,747
11/03/2014 7.44 7.53 7.4 7.52 326,819
10/31/2014 7.33 7.42 7.31 7.39 288,354
10/30/2014 7.21 7.33 7.18 7.28 86,489
10/29/2014 7.25 7.2601 7.06 7.21 156,596
10/28/2014 7.06 7.26 7.02 7.26 114,097
10/27/2014 7.1 7.105 6.99 7.04 155,902
10/24/2014 7.01 7.13 6.93 7.1 115,689
10/23/2014 7.01 7.03 6.94 6.97 125,565
10/22/2014 7.08 7.08 6.9 6.94 78,343
10/21/2014 7 7.09 6.97 7.05 91,768
10/20/2014 6.88 7.01 6.88 6.99 81,486
10/17/2014 7.09 7.09 6.89 6.93 129,369
10/16/2014 6.9 7.06 6.9 6.98 108,381
10/15/2014 6.83 7.04 6.74 6.97 125,757
10/14/2014 6.84 7.005 6.78 6.95 128,124
10/13/2014 6.65 6.87 6.64 6.77 110,543
10/10/2014 6.71 6.88 6.66 6.66 95,044
10/09/2014 7.02 7.02 6.76 6.78 133,460
10/08/2014 6.81 7.07 6.81 7.04 154,106
10/07/2014 7.08 7.08 6.935 6.95 106,220
10/06/2014 7.14 7.19 7.07 7.1 85,403
10/03/2014 7.11 7.22 7.07 7.15 98,261
10/02/2014 6.87 7.11 6.87 7.03 179,098
10/01/2014 6.91 7.048 6.83 6.85 437,540
09/30/2014 7.09 7.15 6.89 6.89 479,788
09/29/2014 7.1 7.15 7.01 7.07 369,672
09/26/2014 7.05 7.18 7.05 7.14 150,030
09/25/2014 7.07 7.1 7 7.05 271,049
09/24/2014 7.1 7.17 7.04 7.12 249,018
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?