Quantcast
SWIR

Sierra Wireless, Inc. Common Stock Historical Stock Prices

$12.33
*  
0.05
0.41%
Get SWIR Alerts
*Delayed - data as of Mar. 25, 2019  -  Find a broker to begin trading SWIR now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    SWIR Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-DEC-2018 TO 25-MAR-2019

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.
16:00 12.22 12.37 12.0239 12.33 160,611
03/25/2019 12.22 12.37 12.0239 12.33 160,611
03/22/2019 12.65 12.67 12.19 12.28 255,244
03/21/2019 12.57 12.8 12.5468 12.69 195,337
03/20/2019 12.65 12.6932 12.5 12.6 222,277
03/19/2019 12.76 12.78 12.62 12.67 238,189
03/18/2019 12.69 12.79 12.63 12.65 208,187
03/15/2019 12.78 12.85 12.65 12.72 198,972
03/14/2019 12.76 12.8741 12.69 12.76 156,821
03/13/2019 12.84 12.93 12.6661 12.77 182,237
03/12/2019 12.79 12.91 12.74 12.79 186,694
03/11/2019 12.65 12.82 12.58 12.8 140,430
03/08/2019 12.5 12.61 12.38 12.61 146,978
03/07/2019 12.62 12.68 12.5 12.58 149,469
03/06/2019 12.65 12.75 12.625 12.64 198,033
03/05/2019 12.82 12.9 12.65 12.68 168,092
03/04/2019 12.65 12.88 12.62 12.81 290,353
03/01/2019 12.63 12.73 12.5473 12.58 247,373
02/28/2019 12.83 12.86 12.58 12.58 255,101
02/27/2019 12.82 12.97 12.68 12.84 259,597
02/26/2019 12.8 12.99 12.72 12.86 356,348
02/25/2019 13.08 13.2 12.8 12.83 294,285
02/22/2019 12.65 13.14 12.6 12.98 453,409
02/21/2019 12.64 12.79 12.56 12.62 332,472
02/20/2019 12.5 12.76 12.4 12.63 479,793
02/19/2019 12.4 12.76 12.32 12.53 818,919
02/15/2019 11.5 12.645 11.4 12.5 2,172,663
02/14/2019 12 12.12 10.8 11.33 6,689,629
02/13/2019 15.7 15.88 15.45 15.5 399,914
02/12/2019 15.75 15.9491 15.55 15.69 139,117
02/11/2019 15.21 15.74 15.2 15.61 206,388
02/08/2019 15.21 15.36 15.12 15.25 281,331
02/07/2019 15.26 15.35 15.09 15.22 141,920
02/06/2019 15.57 15.69 15.36 15.38 106,163
02/05/2019 15.38 15.59 15.35 15.53 118,938
02/04/2019 15.13 15.42 15.12 15.35 88,642
02/01/2019 15.55 15.61 15.13 15.16 116,754
01/31/2019 15.11 15.6 15.11 15.54 239,416
01/30/2019 14.78 15.15 14.7129 15.11 173,815
01/29/2019 14.86 14.97 14.7042 14.75 166,720
01/28/2019 14.98 15.1 14.76 14.84 134,080
01/25/2019 15 15.33 14.98 15.11 206,403
01/24/2019 14.76 14.97 14.71 14.93 174,345
01/23/2019 14.585 14.81 14.52 14.72 120,591
01/22/2019 15.2 15.26 14.41 14.47 330,985
01/18/2019 15.25 15.38 15.1 15.18 160,945
01/17/2019 14.99 15.2 14.82 15.17 109,047
01/16/2019 14.99 15.13 14.82 14.99 105,185
01/15/2019 14.76 14.97 14.75 14.93 129,911
01/14/2019 15.02 15.11 14.73 14.78 172,162
01/11/2019 14.68 15.29 14.58 15.15 347,330
01/10/2019 14.37 14.79 14.25 14.74 161,888
01/09/2019 14.21 14.48 14.08 14.37 177,573
01/08/2019 14.36 14.38 14.01 14.15 200,670
01/07/2019 14.09 14.53 14.09 14.24 263,591
01/04/2019 13.78 14.14 13.7016 14.06 157,999
01/03/2019 13.7 13.905 13.43 13.58 153,156
01/02/2019 13.27 13.9137 13.27 13.82 191,330
12/31/2018 13.56 13.7309 13.29 13.43 360,966
12/28/2018 13.7 13.84 13.54 13.6 294,261
12/27/2018 13.04 13.69 13.02 13.65 286,831
12/26/2018 13.14 13.23 12.67 13.22 315,542
*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