Sierra Wireless Historical Data - SWIR

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Sierra Wireless Inc SWIR NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 8.74 0.00 0.00 0.00 8.74 09:19:26
more quote information »

SWIR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week8.208.878.068.59237,3200.546.59%
1 Month9.149.837.518.71305,581-0.40-4.38%
3 Months7.619.934.317.44390,5931.1314.85%
6 Months8.5610.494.318.23335,6680.182.1%
1 Year12.7113.094.319.13275,083-3.97-31.24%
3 Years26.5531.954.3116.15308,286-17.81-67.08%
5 Years30.8631.954.3118.04338,037-22.12-71.68%

SWIR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 26 2020 8.74 0.29 3.43% 8.47 8.78 8.3799 317,842
May 22 2020 8.45 -0.22 -2.54% 8.70 8.70 8.14 223,802
May 21 2020 8.67 0.30 3.58% 8.40 8.72 8.32 253,964
May 20 2020 8.37 0.21 2.57% 8.20 8.37 8.06 153,672
May 19 2020 8.16 -0.30 -3.55% 8.49 8.49 8.12 105,941
May 18 2020 8.46 0.54 6.82% 8.03 8.52 7.97 272,541
May 15 2020 7.92 0.12 1.54% 7.75 7.99 7.73 147,746
May 14 2020 7.80 -0.17 -2.13% 7.85 7.98 7.51 258,790
May 13 2020 7.97 -0.41 -4.89% 8.41 8.41 7.81 231,902
May 12 2020 8.38 -0.10 -1.18% 8.49 8.66 8.365 216,079
May 11 2020 8.48 -0.03 -0.35% 8.48 8.72 8.33 257,261
May 08 2020 8.51 -0.70 -7.6% 8.81 8.90 8.15 833,057
May 07 2020 9.21 -0.23 -2.44% 9.31 9.83 9.17 558,376
May 06 2020 9.44 0.66 7.52% 8.78 9.56 8.78 406,644
May 05 2020 8.78 0.12 1.39% 8.76 8.96 8.73 276,755
May 04 2020 8.66 -0.23 -2.59% 8.80 8.88 8.59 340,597
May 01 2020 8.89 -0.49 -5.22% 9.14 9.20 8.73 335,404
Apr 30 2020 9.38 0.01 0.11% 9.37 9.45 9.12 235,910
Apr 29 2020 9.37 0.40 4.46% 9.14 9.54 8.94 379,759
Apr 28 2020 8.97 0.01 0.11% 9.08 9.22 8.77 291,227
Apr 27 2020 8.96 -0.17 -1.86% 9.18 9.21 8.70 509,522
See More Historical Prices »


Your Recent History
NASDAQ
SWIR
Sierra Wir..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.