SWS Group Inc historical prices

   Watch this stock

Historical chart

    8.19 
    7.47 
    6.75 
 Dec 23, 2013 Dec 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 19, 2014 6.96 7.29 6.94 7.16 639,210
Dec 18, 2014 7.00 7.01 6.89 6.98 126,661
Dec 17, 2014 6.78 6.93 6.72 6.92 134,501
Dec 16, 2014 6.77 6.86 6.72 6.77 83,773
Dec 15, 2014 6.78 6.88 6.74 6.76 63,107
Dec 12, 2014 6.81 6.89 6.72 6.79 76,282
Dec 11, 2014 6.90 6.99 6.80 6.90 39,910
Dec 10, 2014 7.02 7.08 6.84 6.87 59,576
Dec 9, 2014 6.98 7.10 6.93 7.06 105,509
Dec 8, 2014 7.11 7.23 7.03 7.06 39,308
Dec 5, 2014 7.05 7.20 7.05 7.15 32,640
Dec 4, 2014 7.01 7.16 6.87 7.06 87,825
Dec 3, 2014 7.00 7.07 6.95 7.04 61,824
Dec 2, 2014 6.89 7.02 6.88 7.00 91,577
Dec 1, 2014 6.98 6.99 6.79 6.87 124,851
Nov 28, 2014 7.12 7.12 6.97 6.99 20,879
Nov 26, 2014 7.12 7.19 7.08 7.14 106,116
Nov 25, 2014 7.10 7.13 7.06 7.12 45,804
Nov 24, 2014 7.03 7.12 7.03 7.10 35,574
Nov 21, 2014 7.07 7.10 6.98 7.02 101,594
Nov 20, 2014 6.97 7.08 6.95 7.01 88,032
Nov 19, 2014 7.01 7.07 6.90 7.01 92,869
Nov 18, 2014 7.26 7.29 7.01 7.01 61,732
Nov 17, 2014 7.12 7.26 7.08 7.23 626,329
Nov 14, 2014 7.26 7.29 7.07 7.14 82,187
Nov 13, 2014 7.23 7.27 7.19 7.24 154,055
Nov 12, 2014 7.20 7.26 7.12 7.22 194,855
Nov 11, 2014 7.22 7.30 7.16 7.21 310,259
Nov 10, 2014 7.16 7.24 7.10 7.20 144,604
Nov 7, 2014 7.20 7.24 7.11 7.14 672,923