Historical Stock Prices

SWY 
$34.12
*  
0.01
 negative 
0.03%
Get SWY Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NYSE
Industry: Consumer Services
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 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 34.11 34.26 34.11 34.12 3,097,307
04/16/2014 34.37 34.43 34.11 34.11 2,158,264
04/15/2014 34.16 34.451 34.005 34.19 3,418,896
04/14/2014 34.151 34.2499 33.9308 34.16 2,370,715
04/11/2014 33.8365 34.151 33.5579 34.0522 3,210,964
04/10/2014 34.133 34.151 33.9982 34.0072 3,608,379
04/09/2014 34.16 34.2589 34.0971 34.151 4,445,014
04/08/2014 33.9263 34.2499 33.9263 34.1241 4,320,856
04/07/2014 34.16 34.187 34.0342 34.0701 4,467,176
04/04/2014 34.1959 34.3128 34.0791 34.1151 4,794,025
04/03/2014 33.9263 34.2768 33.8544 34.2499 4,162,984
04/02/2014 33.8814 34.169 33.8814 34.0611 6,149,843
04/01/2014 33.2793 34.0611 33.1894 33.9623 9,351,948
03/31/2014 33.5129 33.6567 33.1894 33.1984 8,472,925
03/28/2014 33.7106 33.7736 33.2972 33.5219 11,554,280
03/27/2014 33.8455 33.9713 33.6657 33.7106 9,415,408
03/26/2014 34.1151 34.151 33.8275 33.8365 9,721,988
03/25/2014 34.169 34.2903 34.0791 34.0791 6,957,843
03/24/2014 34.2409 34.3218 34.0971 34.1061 4,378,475
03/21/2014 34.4566 34.4656 34.1151 34.16 5,666,043
03/20/2014 34.2858 34.3847 34.1959 34.2139 5,369,940
03/19/2014 34.5015 34.5914 34.4566 34.4925 3,744,001
03/18/2014 34.4386 34.5914 34.3577 34.5554 4,083,301
03/17/2014 34.5195 34.5644 34.4116 34.4296 3,409,576
03/14/2014 34.5015 34.6183 34.3128 34.5015 4,254,376
03/13/2014 34.7172 34.9194 34.3667 34.4386 9,184,390
03/12/2014 34.6633 34.87 34.5734 34.7891 8,833,012
03/11/2014 35.0587 35.0722 34.7127 34.7352 13,088,180
03/10/2014 34.7442 35.0947 34.5554 34.9419 10,748,110
03/07/2014 34.3218 35.0452 34.2858 34.6902 37,864,060
03/06/2014 35.6339 36.1731 35.2025 35.4721 15,685,460
03/05/2014 34.7442 35.8586 34.3577 35.4811 10,427,090
03/04/2014 34.5015 34.8071 34.0072 34.7352 4,632,893
03/03/2014 33.3242 34.7801 33.2164 34.169 5,771,627
02/28/2014 33.6028 34.2049 33.5309 33.6567 7,990,740
02/27/2014 33.441 33.8904 33.432 33.5309 5,292,496
02/26/2014 32.8479 33.6208 32.8479 33.2164 3,564,426
02/25/2014 33.1984 33.8814 33.1355 33.3691 5,208,227
02/24/2014 33.2972 33.9443 33.2253 33.2793 12,318,990
02/21/2014 32.084 33.8814 31.4998 33.1085 17,235,700
02/20/2014 32.6232 33.0276 31.356 31.7425 20,911,140
02/19/2014 30.5562 31.8054 30.3495 31.1044 13,351,810
02/18/2014 30.3674 31.1583 30.2596 30.646 7,301,665
02/14/2014 29.6575 30.2776 29.6485 30.2416 3,384,298
02/13/2014 29.1092 29.7383 28.9655 29.7114 2,845,546
02/12/2014 29.3429 29.6889 29.1901 29.4058 3,888,390
02/11/2014 28.7587 29.7114 28.5161 29.6305 4,861,357
02/10/2014 27.878 28.9834 27.7612 28.7947 4,963,783
02/07/2014 27.9229 28.1117 27.5904 28.0038 4,122,140
02/06/2014 27.3747 27.8511 27.186 27.7702 2,076,028
02/05/2014 27.1231 27.4017 27.0333 27.3747 2,123,216
02/04/2014 27.0961 27.3118 26.9344 27.213 2,845,983
02/03/2014 28.0038 28.0757 26.7996 27.0152 6,909,705
01/31/2014 27.4197 28.2015 27.2849 28.0757 5,167,231
01/30/2014 28.2824 28.3004 27.7342 27.7612 5,425,439
01/29/2014 28.2824 28.4083 28.0398 28.1207 3,097,768
01/28/2014 28.0578 28.588 27.9948 28.4172 3,227,364
01/27/2014 27.8151 28.1566 27.7702 28.0038 3,452,842
01/24/2014 27.7971 28.1207 27.6084 27.8421 2,555,498
01/23/2014 28.1836 28.2734 27.9679 28.1117 2,011,898
01/22/2014 28.5341 28.6329 28.3004 28.4712 3,536,265
01/21/2014 28.7048 28.8127 28.3903 28.7587 3,082,210
01/17/2014 28.5431 28.6779 28.2285 28.597 2,804,282
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 your brokers before you trade


Want to trade FX?