Historical Stock Prices

SWZ 
$10.045
*  
0.625
5.86%
Get SWZ Alerts
*Delayed - data as of Jun. 24, 2016  -  Find a broker to begin trading SWZ now
Exchange: NYSE

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-MAR-2016 TO 24-JUN-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
06/24/2016 10.06 10.24 10 10.06 88,872
06/23/2016 10.59 10.68 10.56 10.67 70,275
06/22/2016 10.44 10.5099 10.24 10.47 34,290
06/21/2016 10.41 10.45 10.41 10.41 21,215
06/20/2016 10.44 10.5 10.36 10.37 17,983
06/17/2016 10.22 10.27 10.22 10.26 9,685
06/16/2016 10.04 10.15 10.02 10.15 21,451
06/15/2016 10.2016 10.2016 10.14 10.15 11,075
06/14/2016 10.12 10.14 10.0899 10.11 22,844
06/13/2016 10.29 10.29 10.15 10.2 55,690
06/10/2016 10.42 10.42 10.3264 10.34 32,740
06/09/2016 10.59 10.59 10.52 10.56 19,155
06/08/2016 10.63 10.7016 10.63 10.69 16,794
06/07/2016 10.6 10.69 10.6 10.63 33,255
06/06/2016 10.59 10.59 10.53 10.57 6,627
06/03/2016 10.44 10.5099 10.43 10.49 15,444
06/02/2016 10.36 10.45 10.36 10.4472 15,470
06/01/2016 10.39 10.39 10.345 10.39 14,118
05/31/2016 10.43 10.43 10.323 10.35 31,190
05/27/2016 10.44 10.46 10.41 10.44 27,698
05/26/2016 10.31 10.41 10.3 10.41 11,440
05/25/2016 10.27 10.33 10.27 10.31 7,892
05/24/2016 10.19 10.29 10.19 10.27 17,219
05/23/2016 10.13 10.2 10.13 10.18 20,103
05/20/2016 10.19 10.2 10.18 10.18 13,766
05/19/2016 10.15 10.17 10.13 10.15 35,841
05/18/2016 10.24 10.2739 10.16 10.17 13,744
05/17/2016 10.32 10.32 10.21 10.22 22,678
05/16/2016 10.2301 10.29 10.23 10.2601 22,225
05/13/2016 10.28 10.2836 10.23 10.25 23,107
05/12/2016 10.32 10.35 10.2716 10.2832 14,724
05/11/2016 10.26 10.31 10.26 10.2616 7,656
05/10/2016 10.22 10.29 10.22 10.29 22,859
05/09/2016 10.2 10.25 10.18 10.21 25,952
05/06/2016 10.12 10.16 10.1 10.14 11,526
05/05/2016 10.2 10.2 10.16 10.2 14,625
05/04/2016 10.34 10.34 10.231 10.25 38,456
05/03/2016 10.45 10.45 10.34 10.39 23,927
05/02/2016 10.45 10.49 10.44 10.485 12,045
04/29/2016 10.37 10.45 10.36 10.37 38,228
04/28/2016 10.45 10.49 10.41 10.41 18,150
04/27/2016 10.35 10.436 10.35 10.436 32,366
04/26/2016 10.39 10.39 10.34 10.35 16,032
04/25/2016 10.36 10.367 10.33 10.33 7,941
04/22/2016 10.37 10.37 10.35 10.37 4,249
04/21/2016 10.45 10.47 10.4001 10.41 25,261
04/20/2016 10.57 10.6 10.56 10.56 5,505
04/19/2016 10.55 10.6 10.55 10.5875 21,189
04/18/2016 10.39 10.47 10.39 10.45 6,905
04/15/2016 10.39 10.41 10.34 10.37 8,948
04/14/2016 10.4 10.44 10.4 10.42 8,558
04/13/2016 10.31 10.41 10.31 10.38 61,443
04/12/2016 10.21 10.3 10.21 10.28 22,306
04/11/2016 10.25 10.2699 10.2001 10.22 28,158
04/08/2016 10.21 10.24 10.21 10.24 3,377
04/07/2016 10.16 10.18 10.1 10.118 20,449
04/06/2016 10.04 10.23 10.04 10.2 28,647
04/05/2016 10.015 10.02 9.99 10 19,546
04/04/2016 10.1 10.12 10.07 10.07 45,928
04/01/2016 9.81 10.09 9.81 10.09 36,591
03/31/2016 10.2 10.26 10.1301 10.18 23,493
03/30/2016 10.2 10.28 10.13 10.16 28,193
03/29/2016 10.04 10.18 10.015 10.16 25,561
03/28/2016 10.06 10.1 10.06 10.07 8,166
03/24/2016 10 10.05 10 10.03 12,300
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?