SWS Group Inc historical prices

   Watch this stock

Historical chart

    8.19 
    7.30 
    6.41 
 Oct 28, 2013 Oct 24, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 24, 2014 7.01 7.13 6.93 7.10 115,689
Oct 23, 2014 7.01 7.03 6.94 6.97 125,565
Oct 22, 2014 7.08 7.08 6.90 6.94 78,343
Oct 21, 2014 7.00 7.09 6.97 7.05 91,768
Oct 20, 2014 6.88 7.01 6.88 6.99 81,486
Oct 17, 2014 7.09 7.09 6.89 6.93 129,369
Oct 16, 2014 6.90 7.06 6.90 6.98 108,381
Oct 15, 2014 6.83 7.04 6.74 6.97 125,757
Oct 14, 2014 6.84 7.00 6.78 6.95 128,124
Oct 13, 2014 6.65 6.87 6.64 6.77 110,543
Oct 10, 2014 6.71 6.88 6.66 6.66 95,044
Oct 9, 2014 7.02 7.02 6.76 6.78 133,460
Oct 8, 2014 6.81 7.07 6.81 7.04 154,106
Oct 7, 2014 7.08 7.08 6.94 6.95 106,220
Oct 6, 2014 7.14 7.19 7.07 7.10 85,403
Oct 3, 2014 7.11 7.22 7.07 7.15 98,261
Oct 2, 2014 6.87 7.11 6.87 7.03 179,098
Oct 1, 2014 6.91 7.05 6.83 6.85 437,540
Sep 30, 2014 7.09 7.15 6.89 6.89 479,788
Sep 29, 2014 7.10 7.15 7.01 7.07 369,672
Sep 26, 2014 7.05 7.18 7.05 7.14 150,030
Sep 25, 2014 7.07 7.10 7.00 7.05 271,049
Sep 24, 2014 7.10 7.17 7.04 7.12 249,018
Sep 23, 2014 7.02 7.09 7.02 7.06 119,103
Sep 22, 2014 7.06 7.16 7.03 7.05 189,309
Sep 19, 2014 7.13 7.18 7.02 7.06 793,982
Sep 18, 2014 7.06 7.18 7.03 7.11 168,383
Sep 17, 2014 7.08 7.14 7.00 7.03 199,290
Sep 16, 2014 7.02 7.11 7.02 7.10 107,597
Sep 15, 2014 7.19 7.19 7.00 7.02 141,273