$7.00 -0.16 (%) SWS Group Inc - NYSE

Dec. 22, 2014 | 11:16 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SWS historical data

Date Open High Low Close Volume
12/19/20146.967.296.947.16639,210
12/18/20147.007.016.896.98126,661
12/17/20146.786.936.726.92134,501
12/16/20146.776.866.726.7783,773
12/15/20146.786.886.746.7663,107
12/12/20146.816.896.726.7976,282
12/11/20146.906.996.806.9039,910
12/10/20147.027.086.846.8759,576
12/9/20146.987.106.937.06105,509
12/8/20147.117.237.037.0639,308
12/5/20147.057.207.057.1532,640
12/4/20147.017.166.877.0687,825
12/3/20147.007.076.957.0461,824
12/2/20146.897.026.887.0091,577
12/1/20146.986.996.796.87124,851
11/28/20147.127.126.976.9920,879
11/26/20147.127.197.087.14106,116
11/25/20147.107.137.067.1245,804
11/24/20147.037.127.037.1035,574
11/21/20147.077.106.987.02101,594
11/20/20146.977.086.957.0188,032
11/19/20147.017.076.907.0192,869
11/18/20147.267.297.017.0161,732
11/17/20147.127.267.087.23626,329
11/14/20147.267.297.077.1482,187
11/13/20147.237.277.197.24154,055
11/12/20147.207.267.127.22194,855
11/11/20147.227.307.167.21310,259
11/10/20147.167.247.107.20144,604
11/7/20147.207.247.117.14672,923
11/6/20147.147.297.137.27139,861
11/5/20147.537.587.017.14168,149
11/4/20147.527.607.447.50229,747
11/3/20147.447.537.407.52326,819
10/31/20147.337.427.317.39288,354
10/30/20147.217.337.187.2886,489
10/29/20147.257.267.067.21156,596
10/28/20147.067.267.027.26114,097
10/27/20147.107.116.997.04155,902
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center