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
-0.24 -2.76% 8.45 8.40 8.7859 8.71 8.69 14:16:07
more quote information »

SWIR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week8.919.508.348.86471,624-0.46-5.16%
1 Month9.7710.18998.349.24334,605-1.32-13.51%
3 Months8.6910.498.349.43272,388-0.24-2.76%
6 Months10.7511.827.729.57266,343-2.30-21.4%
1 Year13.0814.557.7210.73225,166-4.63-35.4%
3 Years27.0531.957.7218.45310,702-18.60-68.76%
5 Years38.2439.447.7219.92342,892-29.79-77.9%

SWIR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 24 2020 8.69 -0.19 -2.14% 8.56 8.80 8.43 338,070
Feb 21 2020 8.88 -0.03 -0.34% 9.06 9.10 8.79 377,004
Feb 20 2020 8.91 0.01 0.11% 8.90 9.06 8.81 553,597
Feb 19 2020 8.90 0.02 0.23% 8.81 8.98 8.705 450,224
Feb 18 2020 8.88 -0.21 -2.31% 8.91 9.50 8.64 639,227
Feb 14 2020 9.09 -0.02 -0.22% 8.95 9.18 8.59 1,497,000
Feb 13 2020 9.11 -0.90 -8.99% 9.90 9.97 9.11 443,013
Feb 12 2020 10.01 0.08 0.81% 9.99 10.11 9.985 103,158
Feb 11 2020 9.93 0.19 1.95% 9.86 10.1899 9.846 222,986
Feb 10 2020 9.74 0.04 0.41% 9.66 9.82 9.55 96,696
Feb 07 2020 9.70 -0.19 -1.92% 9.90 9.90 9.70 142,608
Feb 06 2020 9.89 -0.12 -1.2% 10.01 10.09 9.89 144,959
Feb 05 2020 10.01 0.42 4.38% 9.68 10.04 9.65 223,669
Feb 04 2020 9.59 0.09 0.95% 9.60 9.72 9.52 119,701
Feb 03 2020 9.50 -0.13 -1.35% 9.61 9.70 9.50 126,529
Jan 31 2020 9.63 -0.14 -1.43% 9.71 9.85 9.61 289,196
Jan 30 2020 9.77 -0.07 -0.71% 9.70 9.83 9.5867 249,408
Jan 29 2020 9.84 -0.08 -0.81% 9.92 10.05 9.82 155,351
Jan 28 2020 9.92 0.19 1.95% 9.77 9.95 9.63 185,098
Jan 27 2020 9.73 -0.45 -4.42% 9.95 9.97 9.73 234,699
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.