$35.15 +0.05 (%) Safeway Inc - NYSE

Jan. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SWY historical data

Date Open High Low Close Volume
1/27/201535.0635.2435.0535.1519,249,742
1/27/20150.530.540.530.5489,175
1/26/201535.1635.2235.1035.1041,624,928
1/26/20150.540.540.520.54187,954
1/23/201535.2935.2935.2235.29991,713
1/23/20150.520.530.520.53338,361
1/22/201535.2535.2935.2435.291,162,920
1/22/20150.520.520.510.52568,214
1/21/201535.1835.2935.1735.221,830,136
1/21/20150.520.530.510.52665,887
1/20/201535.2035.2435.1535.191,182,995
1/20/20150.520.520.510.51209,293
1/19/20150.520.530.510.51327,791
1/16/201535.2035.2435.1435.172,556,288
1/16/20150.520.520.500.51444,130
1/15/201535.3335.3335.1835.192,388,672
1/15/20150.540.540.510.51232,478
1/14/201535.2035.3035.2035.243,397,577
1/14/20150.550.560.520.53624,557
1/13/201535.4535.4535.2035.301,568,968
1/13/20150.540.550.540.54334,234
1/12/201535.2135.2635.2035.261,074,950
1/12/20150.540.540.530.53199,370
1/9/201535.2135.2635.1635.241,019,488
1/9/20150.540.540.540.54244,658
1/8/201535.2435.2635.2135.251,519,290
1/8/20150.540.550.540.54323,862
1/7/201535.1835.2535.1435.221,325,571
1/7/20150.540.540.530.54407,684
1/6/201535.1235.1935.1035.172,279,329
1/6/20150.540.540.530.54314,185
1/5/201535.1135.1835.0835.081,689,938
1/5/20150.540.540.530.53283,614
1/2/201535.1435.2535.0835.131,165,608
1/2/20150.540.540.530.53350,225
12/31/201435.1235.1635.0735.121,587,016
12/31/20140.530.540.520.53132,939
12/30/201435.0535.2535.0535.122,837,962
12/30/20140.530.540.530.5376,667
12/29/201435.0535.1135.0135.091,018,872
12/29/20140.540.540.530.53230,182
12/26/201435.0735.1335.0635.08896,078
12/24/201435.1435.1935.0535.061,103,405
12/24/20140.530.540.520.54135,869
12/23/201434.9035.1534.6235.084,151,232
12/23/20140.530.540.520.54117,257
12/22/201434.8635.0634.8534.991,618,678
12/22/20140.540.540.520.52286,890
12/19/201435.0035.0634.7034.773,621,315
12/19/20140.530.540.510.54774,264
12/18/201434.8134.9934.7534.951,696,128
12/18/20140.480.520.480.521,273,152
12/17/201434.6534.8434.5834.741,748,071
12/17/20140.470.480.460.474,757,457
12/16/201434.6734.8234.6034.611,420,292
12/16/20140.490.490.460.46731,380
12/15/201434.6734.8034.6534.651,335,201
12/15/20140.480.490.470.48493,458
12/12/201434.7334.8534.6034.601,338,143
12/12/20140.490.490.460.48495,045
12/11/201434.6534.8834.6534.731,157,183
12/11/20140.500.500.470.48683,780
12/10/201434.8634.8834.6034.611,254,834
12/10/20140.500.500.480.48437,636
12/9/201434.8034.9034.7334.861,416,022
12/9/20140.500.500.500.50158,039
12/8/201434.7334.8834.6634.852,009,975
12/8/20140.510.510.490.50628,776
12/5/201434.7134.7734.6034.701,660,544
12/5/20140.500.510.500.50330,126
12/4/201434.9034.9034.7034.741,607,629
12/4/20140.510.520.490.49573,601
12/3/201434.8034.9034.7734.901,723,524
12/3/20140.520.520.510.51444,058
12/2/201434.8034.8634.7734.831,570,702
12/2/20140.530.530.520.52163,961
12/1/201434.8334.8334.7434.791,436,592
12/1/20140.520.530.520.52205,803
11/28/201434.9035.0534.8234.84567,308
11/28/20140.530.530.510.52306,453
11/27/20140.540.540.520.52436,988
11/26/201434.9034.9034.7934.801,056,364
11/26/20140.530.550.530.53465,900
11/25/201434.8834.9034.8034.831,357,804
11/25/20140.530.540.530.53205,017
11/24/201434.9134.9334.8234.82982,480
11/24/20140.560.560.530.53748,897
11/21/201435.0135.0434.7834.821,103,404
11/21/20140.560.560.550.55267,372
11/20/201434.7834.9234.7834.90641,806
11/20/20140.550.560.540.55252,516
11/19/201434.7934.9834.7534.862,027,765
11/19/20140.530.550.530.542,222,218
11/18/201434.7534.8634.7034.78711,215
11/18/20140.540.540.530.5497,604
11/17/201434.8334.8934.6134.751,379,520
11/17/20140.530.540.530.53102,312
11/14/201434.8734.9134.8534.851,019,256
11/14/20140.530.540.520.54133,163
11/13/201434.9034.9434.8634.86985,796
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center