$7.10 +0.13 (%) SWS Group Inc - NYSE

Oct. 24, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SWS historical data

Date Open High Low Close Volume
10/24/20147.017.136.937.10115,689
10/23/20147.017.036.946.97125,565
10/22/20147.087.086.906.9478,343
10/21/20147.007.096.977.0591,768
10/20/20146.887.016.886.9981,486
10/17/20147.097.096.896.93129,369
10/16/20146.907.066.906.98108,381
10/15/20146.837.046.746.97125,757
10/14/20146.847.016.786.95128,124
10/13/20146.656.876.646.77110,543
10/10/20146.716.886.666.6695,044
10/9/20147.027.026.766.78133,460
10/8/20146.817.076.817.04154,106
10/7/20147.087.086.946.95106,220
10/6/20147.147.197.077.1085,403
10/3/20147.117.227.077.1598,261
10/2/20146.877.116.877.03179,098
10/1/20146.917.056.836.85437,540
9/30/20147.097.156.896.89479,788
9/29/20147.107.157.017.07369,672
9/26/20147.057.187.057.14150,030
9/25/20147.077.107.007.05271,049
9/24/20147.107.177.047.12249,018
9/23/20147.027.097.027.06119,103
9/22/20147.067.167.037.05189,309
9/19/20147.137.187.027.06793,982
9/18/20147.067.187.037.11168,383
9/17/20147.087.147.007.03199,290
9/16/20147.027.117.027.10107,597
9/15/20147.197.197.007.02141,273
9/12/20147.197.247.087.17194,875
9/11/20147.067.257.057.17173,070
9/10/20147.037.137.017.11119,572
9/9/20147.127.127.017.03236,132
9/8/20147.287.317.107.13179,142
9/5/20147.247.327.127.29165,187
9/4/20147.447.517.207.2757,759
9/3/20147.507.577.307.45273,263
9/2/20147.527.587.427.50160,207
8/29/20147.467.567.447.47203,843
8/28/20147.487.547.457.47302,906
8/27/20147.477.607.377.52311,474
8/26/20147.427.547.367.44401,619
8/25/20147.487.587.247.43285,603
8/22/20147.377.507.337.45385,009
8/21/20147.287.437.227.38306,863
8/20/20147.377.397.167.29198,999
8/19/20147.407.447.317.40595,999
8/18/20147.307.457.227.37318,962
8/15/20147.297.317.157.24182,329
8/14/20147.237.267.187.23161,485
8/13/20147.217.267.167.23130,026
8/12/20147.237.357.187.21138,542
8/11/20147.147.297.097.25116,537
8/8/20147.157.227.067.14177,389
8/7/20147.087.346.997.17417,447
8/6/20147.027.177.027.06122,653
8/5/20147.037.107.007.0559,158
8/4/20147.237.257.027.06195,395
8/1/20147.197.257.137.20132,571
7/31/20147.197.297.157.1693,063
7/30/20147.247.267.157.2566,839
7/29/20147.297.327.157.1775,849
7/28/20147.217.286.997.27190,094
7/25/20147.157.207.137.17146,058
7/24/20147.277.307.137.2142,734
7/23/20147.207.307.207.2455,536
7/22/20147.237.257.197.2043,344
7/21/20147.237.237.167.2232,267
7/18/20147.197.297.197.2669,840
7/17/20147.337.337.177.2293,929
7/16/20147.437.447.307.3948,142
7/15/20147.447.457.377.3984,982
7/14/20147.367.447.337.4155,977
7/11/20147.307.347.267.2834,564
7/10/20147.147.397.147.3372,203
7/9/20147.317.317.257.2839,751
7/8/20147.387.387.207.2773,250
7/7/20147.367.437.317.4165,888
7/3/20147.397.437.387.4015,942
7/2/20147.357.387.307.3425,221
7/1/20147.297.477.277.35118,229
6/30/20147.287.317.147.2888,243
6/27/20147.187.347.187.3297,819
6/26/20147.237.247.177.2331,639
6/25/20147.127.277.117.2536,034
6/24/20147.167.297.157.18100,154
6/23/20147.247.317.157.19222,816
6/20/20147.347.387.217.31132,907
6/19/20147.337.367.267.3624,500
6/18/20147.257.337.187.3138,280
6/17/20147.127.297.127.2759,554
6/16/20147.177.237.087.1934,606
6/13/20147.267.297.177.2141,843
6/12/20147.267.267.197.2249,017
6/11/20147.237.307.227.2759,255
6/10/20147.217.317.217.2959,958
6/9/20147.167.277.167.2748,133
6/6/20147.287.287.167.1970,978
6/5/20147.017.257.007.22104,633
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center