Quantcast

Historical Stock Prices

SWZ 
$12.79
*  
0.06
0.47%
Get SWZ Alerts
*Delayed - data as of Feb. 16, 2018  -  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 16-NOV-2017 TO 16-FEB-2018

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.
02/16/2018 12.75 12.91 12.71 12.79 30,225
02/15/2018 12.75 12.75 12.68 12.73 15,824
02/14/2018 12.37 12.635 12.37 12.615 10,182
02/13/2018 12.32 12.375 12.3 12.33 31,738
02/12/2018 12.3 12.4134 12.29 12.37 76,119
02/09/2018 12.29 12.465 12.2 12.26 65,152
02/08/2018 12.68 12.68 12.32 12.38 67,435
02/07/2018 12.65 12.65 12.5952 12.63 21,868
02/06/2018 12.48 12.81 12.26 12.81 25,712
02/05/2018 12.88 12.9543 12.675 12.73 42,836
02/02/2018 13.22 13.37 12.96 12.99 38,189
02/01/2018 13.35 13.4222 13.35 13.4 12,837
01/31/2018 13.46 13.46 13.3535 13.36 27,172
01/30/2018 13.47 13.47 13.43 13.46 17,945
01/29/2018 13.57 13.57 13.45 13.48 37,254
01/26/2018 13.66 13.7363 13.6 13.6741 26,761
01/25/2018 13.56 13.66 13.55 13.56 14,537
01/24/2018 13.45 13.49 13.45 13.48 15,233
01/23/2018 13.18 13.3069 13.18 13.3 30,490
01/22/2018 13.1112 13.1969 13.1112 13.14 11,213
01/19/2018 13.11 13.1996 13.11 13.1968 34,780
01/18/2018 13.18 13.23 13.1 13.13 24,214
01/17/2018 13.11 13.11 13.03 13.08 17,339
01/16/2018 13.28 13.28 13.1 13.12 41,793
01/12/2018 13.02 13.06 12.9701 13.06 11,810
01/11/2018 12.98 12.98 12.9445 12.97 7,730
01/10/2018 12.8601 12.959 12.86 12.9493 10,623
01/09/2018 12.92 12.9504 12.89 12.9301 29,758
01/08/2018 12.97 12.97 12.93 12.93 10,538
01/05/2018 12.84 13.05 12.83 13.05 22,999
01/04/2018 12.81 12.91 12.81 12.91 20,322
01/03/2018 12.68 12.83 12.68 12.8001 15,681
01/02/2018 12.8 12.8 12.71 12.71 6,901
12/29/2017 12.66 12.86 12.66 12.76 10,497
12/28/2017 12.65 12.68 12.65 12.669 45,757
12/27/2017 12.5701 12.65 12.5701 12.65 47,093
12/26/2017 12.52 12.63 12.52 12.62 40,193
12/22/2017 12.54 12.63 12.525 12.6172 42,031
12/21/2017 12.48 12.61 12.48 12.61 25,895
12/20/2017 12.41 12.55 12.41 12.54 37,543
12/19/2017 12.5 12.57 12.45 12.52 14,428
12/18/2017 12.49 12.6 12.49 12.53 21,018
12/15/2017 12.4999 12.52 12.4862 12.51 10,891
12/14/2017 12.47 12.5199 12.44 12.44 8,262
12/13/2017 12.57 12.6143 12.56 12.58 6,792
12/12/2017 12.52 12.61 12.4901 12.61 8,140
12/11/2017 12.66 12.66 12.49 12.54 32,587
12/08/2017 12.6301 12.65 12.6285 12.63 2,756
12/07/2017 12.58 12.612 12.57 12.6 6,426
12/06/2017 12.66 12.6705 12.63 12.64 32,550
12/05/2017 12.61 12.641 12.61 12.63 6,593
12/04/2017 12.7 12.78 12.64 12.65 28,533
12/01/2017 12.72 12.749 12.6006 12.7 8,020
11/30/2017 12.68 12.78 12.6676 12.78 11,857
11/29/2017 12.7 12.7 12.6201 12.69 9,042
11/28/2017 12.7404 12.7448 12.71 12.725 5,735
11/27/2017 12.85 12.85 12.7245 12.75 13,591
11/24/2017 12.65 12.65 12.611 12.611 3,159
11/22/2017 12.65 12.65 12.51 12.61 13,980
11/21/2017 12.64 12.64 12.58 12.6 36,642
11/20/2017 12.48 12.63 12.48 12.54 17,253
11/17/2017 12.43 12.46 12.42 12.449 80,005
11/16/2017 12.2401 12.445 12.2401 12.42 8,244
*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?

Smart Portfolio