Recent Quotes (30 days)

You have no recent quotes
chg | %

SWS Group Inc historical prices

   Watch this stock

Historical chart

    8.14 
    7.65 
    7.15 
 Mar 7, 2014 Dec 31, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 31, 2014 6.96 6.96 6.83 6.91 1,469,254
Dec 30, 2014 6.91 6.97 6.90 6.92 48,058
Dec 29, 2014 6.91 7.02 6.91 6.96 53,517
Dec 26, 2014 6.90 6.98 6.88 6.91 55,186
Dec 24, 2014 6.97 6.97 6.86 6.86 51,063
Dec 23, 2014 6.92 6.98 6.87 6.94 99,490
Dec 22, 2014 7.10 7.10 6.82 6.86 497,755
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