SWS Group Inc historical prices

   Watch this stock

Historical chart

    8.19 
    7.19 
    6.19 
 Apr 26, 2013 Apr 23, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 23, 2014 7.88 8.03 7.88 7.94 117,209
Apr 22, 2014 7.78 7.91 7.77 7.91 225,636
Apr 21, 2014 7.83 7.88 7.76 7.78 120,808
Apr 17, 2014 7.70 7.86 7.70 7.84 66,064
Apr 16, 2014 7.67 7.75 7.63 7.72 60,920
Apr 15, 2014 7.69 7.73 7.52 7.65 110,372
Apr 14, 2014 7.77 7.79 7.61 7.67 89,972
Apr 11, 2014 7.71 7.83 7.68 7.72 161,976
Apr 10, 2014 7.92 7.98 7.74 7.79 560,546
Apr 9, 2014 7.92 7.96 7.86 7.95 120,091
Apr 8, 2014 7.87 7.97 7.82 7.90 160,583
Apr 7, 2014 7.97 8.00 7.81 7.86 357,436
Apr 4, 2014 8.00 8.06 7.85 7.94 1,124,484
Apr 3, 2014 7.97 8.00 7.92 7.97 649,027
Apr 2, 2014 7.89 8.00 7.79 7.98 671,799
Apr 1, 2014 7.55 8.06 7.55 7.90 2,553,288
Mar 31, 2014 7.47 7.67 7.47 7.48 225,706
Mar 28, 2014 7.33 7.62 7.33 7.45 285,029
Mar 27, 2014 7.46 7.51 7.27 7.35 496,924
Mar 26, 2014 7.66 7.73 7.41 7.43 225,437
Mar 25, 2014 7.64 7.70 7.53 7.58 255,304
Mar 24, 2014 7.81 7.88 7.53 7.61 138,019
Mar 21, 2014 7.95 7.95 7.71 7.78 354,840
Mar 20, 2014 7.99 7.99 7.93 7.96 128,628
Mar 19, 2014 8.02 8.08 7.95 7.99 407,861
Mar 18, 2014 8.02 8.07 8.02 8.06 64,290
Mar 17, 2014 8.05 8.13 8.03 8.04 64,148
Mar 14, 2014 8.00 8.07 8.00 8.05 66,473
Mar 13, 2014 8.10 8.11 8.00 8.08 285,469
Mar 12, 2014 8.07 8.11 8.02 8.10 146,137