Historical Stock Prices

SWZ 
$12.305
*  
0.095
0.77%
Get SWZ Alerts
*Delayed - data as of May 29, 2015  -  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 27-FEB-2015 TO 29-MAY-2015

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.
05/29/2015 12.34 12.45 12.25 12.305 52,351
05/28/2015 12.37 12.44 12.34 12.4 37,955
05/27/2015 12.3 12.412 12.3 12.412 26,742
05/26/2015 12.36 12.36 12.22 12.27 44,123
05/22/2015 12.48 12.51 12.48 12.501 12,789
05/21/2015 12.5 12.56 12.5 12.533 26,465
05/20/2015 12.45 12.54 12.44 12.47 56,101
05/19/2015 12.5 12.531 12.47 12.47 94,625
05/18/2015 12.51 12.57 12.5 12.54 14,470
05/15/2015 12.41 12.55 12.32 12.545 29,576
05/14/2015 12.59 12.63 12.53 12.53 83,478
05/13/2015 12.4 12.44 12.37 12.44 54,554
05/12/2015 12.38 12.39 12.3 12.35 35,998
05/11/2015 12.35 12.39 12.32 12.38 58,985
05/08/2015 12.43 12.49 12.38 12.4 24,977
05/07/2015 12.28 12.28 12.19 12.25 50,901
05/06/2015 12.27 12.29 12.2399 12.26 45,936
05/05/2015 12.36 12.371 12.235 12.245 51,592
05/04/2015 12.26 12.26 12.23 12.26 27,783
05/01/2015 12.14 12.27 12.14 12.22 48,969
04/30/2015 12.09 12.1299 12.03 12.05 80,917
04/29/2015 12.17 12.2001 12.0945 12.1 17,350
04/28/2015 12.09 12.21 12.04 12.145 92,938
04/27/2015 12.21 12.23 12.15 12.17 54,512
04/24/2015 12.14 12.17 12.0819 12.17 22,971
04/23/2015 12.06 12.14 12.06 12.1294 57,498
04/22/2015 12.1 12.1 12.0399 12.05 68,403
04/21/2015 12.07 12.12 12.07 12.1 11,892
04/20/2015 11.99 12.0801 11.98 11.98 39,158
04/17/2015 12.01 12.01 11.965 11.99 80,241
04/16/2015 12.04 12.1201 12.03 12.07 76,932
04/15/2015 12.09 12.1299 12.0101 12.1 33,625
04/14/2015 11.97 12.03 11.97 12.03 36,123
04/13/2015 11.97 11.97 11.91 11.96 29,777
04/10/2015 11.97 11.99 11.9331 11.98 21,993
04/09/2015 11.92 11.9799 11.8703 11.9435 27,796
04/08/2015 11.87 11.92 11.855 11.91 32,060
04/07/2015 11.85 11.93 11.85 11.85 95,521
04/06/2015 11.75 11.85 11.75 11.8399 35,704
04/02/2015 11.71 11.738 11.68 11.7342 35,656
04/01/2015 11.65 11.71 11.57 11.71 52,914
03/31/2015 11.58 11.58 11.54 11.54 79,210
03/30/2015 11.6 11.73 11.6 11.68 32,074
03/27/2015 11.58 11.65 11.52 11.6 85,958
03/26/2015 11.654 11.654 11.536 11.58 43,644
03/25/2015 11.82 11.8301 11.72 11.72 103,204
03/24/2015 11.83 11.87 11.82 11.829 47,361
03/23/2015 11.72 11.81 11.7 11.78 77,358
03/20/2015 11.6 11.6825 11.58 11.61 50,275
03/19/2015 11.4401 11.4401 11.37 11.39 25,409
03/18/2015 11.3 11.49 11.29 11.45 90,051
03/17/2015 11.3 11.3 11.25 11.25 85,975
03/16/2015 11.31 11.37 11.3 11.35 63,058
03/13/2015 11.19 11.28 11.19 11.24 45,589
03/12/2015 11.22 11.29 11.22 11.29 24,456
03/11/2015 11.21 11.25 11.181 11.21 25,894
03/10/2015 11.34 11.34 11.245 11.26 43,770
03/09/2015 11.42 11.44 11.35 11.44 76,346
03/06/2015 11.5 11.5 11.4 11.4 64,819
03/05/2015 11.57 11.596 11.51 11.5799 74,633
03/04/2015 11.57 11.6 11.52 11.54 320,911
03/03/2015 11.61 11.62 11.541 11.57 90,127
03/02/2015 11.62 11.65 11.58 11.64 67,441
02/27/2015 11.57 11.67 11.55 11.62 86,018
*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?