SWS Group Inc historical prices

   Watch this stock

Historical chart

    8.19 
    7.39 
    6.60 
 Dec 2, 2013 Nov 26, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Nov 6, 2014 7.14 7.29 7.13 7.27 139,861
Nov 5, 2014 7.53 7.58 7.01 7.14 168,149
Nov 4, 2014 7.52 7.60 7.44 7.50 229,747
Nov 3, 2014 7.44 7.53 7.40 7.52 326,819
Oct 31, 2014 7.33 7.42 7.31 7.39 288,354
Oct 30, 2014 7.21 7.33 7.18 7.28 86,489
Oct 29, 2014 7.25 7.26 7.06 7.21 156,596
Oct 28, 2014 7.06 7.26 7.02 7.26 114,097
Oct 27, 2014 7.10 7.10 6.99 7.04 155,902
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