SWS Group Inc historical prices

   Watch this stock

Historical chart

    8.19 
    7.19 
    6.19 
 Aug 29, 2013 Aug 26, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Aug 7, 2014 7.08 7.34 6.99 7.17 417,447
Aug 6, 2014 7.02 7.17 7.02 7.06 122,653
Aug 5, 2014 7.03 7.10 7.00 7.05 59,158
Aug 4, 2014 7.23 7.25 7.02 7.06 195,395
Aug 1, 2014 7.19 7.25 7.13 7.20 132,571
Jul 31, 2014 7.19 7.29 7.15 7.16 93,063
Jul 30, 2014 7.24 7.26 7.15 7.25 66,839
Jul 29, 2014 7.29 7.32 7.15 7.17 75,849
Jul 28, 2014 7.21 7.28 6.99 7.27 190,094
Jul 25, 2014 7.15 7.20 7.13 7.17 146,058
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