SWS Group Inc historical prices

   Watch this stock

Historical chart

    8.19 
    7.19 
    6.19 
 Jul 26, 2013 Jul 24, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 24, 2014 7.27 7.30 7.13 7.21 42,734
Jul 23, 2014 7.20 7.30 7.20 7.24 55,536
Jul 22, 2014 7.23 7.25 7.19 7.20 43,344
Jul 21, 2014 7.23 7.23 7.16 7.22 32,267
Jul 18, 2014 7.19 7.29 7.19 7.26 69,840
Jul 17, 2014 7.33 7.33 7.17 7.22 93,929
Jul 16, 2014 7.43 7.44 7.30 7.39 48,142
Jul 15, 2014 7.44 7.45 7.37 7.39 84,982
Jul 14, 2014 7.36 7.44 7.33 7.41 55,977
Jul 11, 2014 7.30 7.34 7.26 7.28 34,564
Jul 10, 2014 7.14 7.39 7.14 7.33 72,203
Jul 9, 2014 7.31 7.31 7.25 7.28 39,751
Jul 8, 2014 7.38 7.38 7.20 7.27 73,250
Jul 7, 2014 7.36 7.43 7.31 7.41 65,888
Jul 3, 2014 7.39 7.43 7.38 7.40 15,942
Jul 2, 2014 7.35 7.38 7.30 7.34 25,221
Jul 1, 2014 7.29 7.47 7.27 7.35 118,229
Jun 30, 2014 7.28 7.31 7.14 7.28 88,243
Jun 27, 2014 7.18 7.34 7.18 7.32 97,819
Jun 26, 2014 7.23 7.24 7.17 7.23 31,639
Jun 25, 2014 7.12 7.27 7.11 7.25 36,034
Jun 24, 2014 7.16 7.29 7.15 7.18 100,154
Jun 23, 2014 7.24 7.31 7.15 7.19 222,816
Jun 20, 2014 7.34 7.38 7.21 7.31 132,907
Jun 19, 2014 7.33 7.36 7.26 7.36 24,500
Jun 18, 2014 7.25 7.33 7.18 7.31 38,280
Jun 17, 2014 7.12 7.29 7.12 7.27 59,554
Jun 16, 2014 7.17 7.23 7.08 7.19 34,606
Jun 13, 2014 7.26 7.29 7.17 7.21 41,843
Jun 12, 2014 7.26 7.26 7.19 7.22 49,017