Sierra Wireless Historical Data - SWIR

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Sierra Wireless Inc SWIR NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.02 0.21% 9.40 9.50 9.32 9.50 9.38 19:59:39
more quote information »

SWIR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week9.049.538.889.24358,4830.363.98%
1 Month7.999.537.728.70349,7901.4117.65%
3 Months11.1511.827.729.44287,152-1.75-15.7%
6 Months12.2512.43057.7210.21222,699-2.85-23.27%
1 Year15.2015.94917.7211.74256,903-5.80-38.16%
3 Years16.3031.957.7219.27320,305-6.90-42.33%
5 Years39.5049.137.7222.02365,022-30.10-76.2%

SWIR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 12 2019 9.40 0.02 0.21% 9.50 9.50 9.32 232,636
Dec 11 2019 9.38 0.07 0.75% 9.31 9.53 9.29 235,883
Dec 10 2019 9.31 -0.05 -0.53% 9.38 9.41 9.14 355,548
Dec 09 2019 9.36 0.32 3.54% 9.02 9.4031 9.00 383,608
Dec 06 2019 9.04 -0.11 -1.2% 9.21 9.25 8.88 328,804
Dec 05 2019 9.15 0.14 1.55% 9.04 9.37 9.01 488,571
Dec 04 2019 9.01 0.24 2.74% 8.80 9.09 8.75 254,875
Dec 03 2019 8.77 0.00 0.0% 8.69 8.77 8.63 198,595
Dec 02 2019 8.77 -0.04 -0.45% 8.78 8.85 8.69 194,314
Nov 29 2019 8.81 0.16 1.85% 8.64 8.90 8.60 122,849
Nov 27 2019 8.65 0.12 1.41% 8.56 8.65 8.47 248,346
Nov 26 2019 8.53 -0.24 -2.74% 8.84 8.84 8.48 310,873
Nov 25 2019 8.77 -0.14 -1.57% 8.93 8.99 8.74 270,746
Nov 22 2019 8.91 0.30 3.48% 8.61 9.00 8.58 525,706
Nov 21 2019 8.61 0.02 0.23% 8.51 8.63 8.39 333,127
Nov 20 2019 8.59 0.08 0.94% 8.45 8.74 8.36 579,747
Nov 19 2019 8.51 0.41 5.06% 8.10 8.55 8.10 534,153
Nov 18 2019 8.10 0.09 1.12% 8.03 8.23 8.01 504,079
Nov 15 2019 8.01 0.28 3.62% 7.74 8.05 7.73 403,629
Nov 14 2019 7.73 -0.29 -3.62% 7.99 8.06 7.72 372,556
Nov 13 2019 8.02 0.00 0.0% 8.00 8.12 7.81 473,361
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.