SWS Group Inc historical prices

   Watch this stock

Historical chart

    8.19 
    7.24 
    6.30 
 Sep 23, 2013 Sep 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 19, 2014 7.13 7.18 7.02 7.06 793,982
Sep 18, 2014 7.06 7.18 7.03 7.11 168,383
Sep 17, 2014 7.08 7.14 7.00 7.03 199,290
Sep 16, 2014 7.02 7.11 7.02 7.10 107,597
Sep 15, 2014 7.19 7.19 7.00 7.02 141,273
Sep 12, 2014 7.19 7.24 7.08 7.17 194,875
Sep 11, 2014 7.06 7.25 7.05 7.17 173,070
Sep 10, 2014 7.03 7.13 7.01 7.11 119,572
Sep 9, 2014 7.12 7.12 7.00 7.03 236,132
Sep 8, 2014 7.28 7.31 7.10 7.13 179,142
Sep 5, 2014 7.24 7.32 7.12 7.29 165,187
Sep 4, 2014 7.44 7.51 7.20 7.27 57,759
Sep 3, 2014 7.50 7.57 7.30 7.45 273,263
Sep 2, 2014 7.52 7.58 7.42 7.50 160,207
Aug 29, 2014 7.46 7.56 7.44 7.47 203,843
Aug 28, 2014 7.48 7.54 7.45 7.47 302,906
Aug 27, 2014 7.47 7.60 7.37 7.52 311,474
Aug 26, 2014 7.42 7.54 7.36 7.44 401,619
Aug 25, 2014 7.48 7.58 7.24 7.43 285,603
Aug 22, 2014 7.37 7.50 7.33 7.45 385,009
Aug 21, 2014 7.28 7.43 7.22 7.38 306,863
Aug 20, 2014 7.37 7.39 7.16 7.29 198,999
Aug 19, 2014 7.40 7.44 7.31 7.40 595,999
Aug 18, 2014 7.30 7.45 7.22 7.37 318,962
Aug 15, 2014 7.29 7.31 7.15 7.24 182,329
Aug 14, 2014 7.23 7.26 7.18 7.23 161,485
Aug 13, 2014 7.21 7.26 7.16 7.23 130,026
Aug 12, 2014 7.23 7.35 7.18 7.21 138,542
Aug 11, 2014 7.14 7.29 7.09 7.25 116,537
Aug 8, 2014 7.15 7.22 7.06 7.14 177,389