SWS Group Inc $7.40

down 0.00


19/8/2014 04:01 PM  |  NYSE : SWS  
Industries : Financial Services / Investment Brokerage - Regional
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SWS historical data

Date Open High Low Close Volume
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
6/4/20146.957.036.956.9884,366
6/3/20147.107.186.996.99182,150
6/2/20147.177.177.067.15101,821
5/30/20147.137.237.087.18197,158
5/29/20147.197.207.037.0945,579
5/28/20147.097.207.077.1882,474
5/27/20147.077.197.077.1283,348
5/23/20147.067.097.017.04170,430
5/22/20147.137.167.047.0470,473
5/21/20147.157.237.107.12135,360
5/20/20147.187.247.057.14326,310
5/19/20147.147.257.147.2238,179
5/16/20147.217.267.097.2051,256
5/15/20147.117.277.077.24134,520
5/14/20147.287.287.167.17283,295
5/13/20147.337.407.257.2885,849
5/12/20147.347.427.257.36145,445
5/9/20147.047.277.047.26159,122
5/8/20147.257.317.077.07115,849
5/7/20147.237.337.157.23135,457
5/6/20147.467.467.187.30317,080
5/5/20147.347.587.327.51190,462
5/2/20147.437.557.387.3968,472
5/1/20147.387.477.307.42173,999
4/30/20147.507.507.367.41100,250
4/29/20147.587.737.467.52268,321
4/28/20147.757.807.547.57270,976
4/25/20147.897.967.727.73126,574
4/24/20147.968.007.897.9581,216
4/23/20147.888.037.887.94117,209
4/22/20147.787.917.777.91225,636
4/21/20147.837.887.767.78120,808
4/17/20147.707.867.707.8466,064
4/16/20147.677.757.637.7260,920
4/15/20147.697.737.527.65110,372
4/14/20147.777.797.617.6789,972
4/11/20147.717.837.687.72161,976
4/10/20147.927.987.747.79560,546
4/9/20147.927.967.867.95120,091
4/8/20147.877.977.827.90160,583
4/7/20147.978.007.817.86357,436
4/4/20148.008.067.857.941,124,484
4/3/20147.978.007.927.97649,027
4/2/20147.898.007.797.98671,799
4/1/20147.558.067.557.902,553,288
3/31/20147.477.677.477.48225,706
3/28/20147.337.627.337.45285,029
Trading Center