Canada markets close in 3 hours 42 minutes

Sierra Wireless, Inc. (SWIR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
29.28-0.08 (-0.27%)
As of 12:17PM EST. Market open.
Time Period:
Dec 02, 2021 - Dec 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202229.3229.3829.2629.2829.2881,986
Dec 01, 202229.2729.4029.2729.3629.361,083,600
Nov 30, 202229.1929.3729.0129.3329.33946,300
Nov 29, 202228.8829.0628.6829.0529.05260,400
Nov 28, 202229.0029.0328.7428.8828.88347,200
Nov 25, 202229.1329.2628.8629.0929.09133,200
Nov 23, 202228.8229.2928.7729.2029.20667,100
Nov 22, 202228.7028.8328.6728.8328.83331,700
Nov 21, 202228.7728.8128.6928.7328.73272,000
Nov 18, 202228.6528.8328.6328.7728.77401,800
Nov 17, 202228.6428.7728.5728.6528.65305,300
Nov 16, 202228.7528.8128.5528.6528.65405,600
Nov 15, 202228.6128.8428.4928.8328.83482,700
Nov 14, 202228.8028.9028.4728.5028.50750,300
Nov 11, 202228.9029.2428.5628.7028.701,231,900
Nov 10, 202229.0429.2128.9029.1229.121,162,100
Nov 09, 202229.1029.2028.6728.9028.901,157,300
Nov 08, 202229.1729.3729.1029.2329.23399,600
Nov 07, 202229.2029.3329.1029.1829.18308,300
Nov 04, 202229.4329.5029.1029.2229.22919,200
Nov 03, 202229.2829.6529.2829.3329.33861,900
Nov 02, 202229.7329.7329.3029.4129.411,868,300
Nov 01, 202229.7129.8029.6229.7429.74691,200
Oct 31, 202229.6729.8029.6029.6829.68573,400
Oct 28, 202229.7529.8029.6229.6529.65939,700
Oct 27, 202229.8529.9729.7129.7729.77963,600
Oct 26, 202229.7029.9329.6629.9129.91569,100
Oct 25, 202229.6029.8729.5729.8329.83525,700
Oct 24, 202229.5729.7929.4829.7329.73472,900
Oct 21, 202229.5729.6929.4129.5329.53834,100
Oct 20, 202229.3029.5629.2729.5029.501,770,000
Oct 19, 202229.1829.5029.1129.4029.401,674,300
Oct 18, 202229.2429.6129.0029.3229.328,554,100
Oct 17, 202230.8030.8530.7130.8030.80897,000
Oct 14, 202230.6830.7730.6030.7730.77613,600
Oct 13, 202230.5130.7030.5130.6630.66409,800
Oct 12, 202230.6130.6630.5530.5630.561,343,500
Oct 11, 202230.6030.6330.5530.5630.56527,800
Oct 10, 202230.5730.6430.5230.6030.60340,700
Oct 07, 202230.5530.6730.5530.6030.60540,800
Oct 06, 202230.5030.7530.5030.5830.58720,100
Oct 05, 202230.5930.5930.4830.5130.51435,800
Oct 04, 202230.6730.6730.4330.5130.513,353,400
Oct 03, 202230.4830.6230.4830.5130.51810,000
Sept 30, 202230.4330.6330.4130.4430.441,105,900
Sept 29, 202230.6230.6930.3930.4830.48836,000
Sept 28, 202230.7430.7530.6030.6130.611,558,800
Sept 27, 202230.7030.8030.6430.7930.79519,500
Sept 26, 202230.5830.6730.5530.6030.60763,600
Sept 23, 202230.6630.7830.6230.6430.64821,900
Sept 22, 202230.7030.7130.6630.6830.68658,200
Sept 21, 202230.6530.7930.6530.6930.691,174,600
Sept 20, 202230.7030.7830.7030.7330.73700,000
Sept 19, 202230.7230.7730.6930.7430.74573,000
Sept 16, 202230.7530.7630.6430.7430.741,162,500
Sept 15, 202230.8030.8230.7430.7530.75832,600
Sept 14, 202230.8330.8430.7930.8130.81358,000
Sept 13, 202230.8030.8530.7930.8130.81715,100
Sept 12, 202230.8330.8430.8030.8330.83495,900
Sept 09, 202230.8230.8430.7830.8330.83462,700
Sept 08, 202230.7830.8430.7030.7730.77876,900
Sept 07, 202230.6330.8430.6230.8230.82663,500
Sept 06, 202230.7330.8030.6730.7530.75676,500
Sept 02, 202230.8030.8030.6530.7830.78628,500
Sept 01, 202230.6630.8130.5130.6730.671,852,600
Aug 31, 202230.8630.8830.7630.7830.781,790,900
Aug 30, 202230.8730.9030.8230.8630.86683,300
Aug 29, 202230.8130.9230.8030.8730.87423,800
Aug 26, 202230.9330.9430.8430.8730.87575,500
Aug 25, 202230.9230.9530.8530.9330.93612,100
Aug 24, 202230.8130.9730.7930.9230.921,329,800
Aug 23, 202230.7730.9430.7730.8530.851,151,300
Aug 22, 202230.8330.9330.6730.8230.82917,700
Aug 19, 202230.7130.9630.7130.9030.90820,700
Aug 18, 202230.6730.8630.6730.8230.82995,200
Aug 17, 202230.6530.7630.5630.7430.74689,100
Aug 16, 202230.7230.7630.6530.6830.68832,000
Aug 15, 202230.5230.7730.5230.7530.751,015,900
Aug 12, 202230.5630.7530.5530.6730.672,203,200
Aug 11, 202230.7030.7530.6330.6330.631,766,600
Aug 10, 202230.7430.7730.6530.7530.751,738,500
Aug 09, 202230.5230.6930.5230.6930.692,255,400
Aug 08, 202230.5630.6330.5030.5330.533,348,300
Aug 05, 202230.4330.6930.4030.5730.572,714,200
Aug 04, 202230.6430.7930.5230.5930.594,534,400
Aug 03, 202230.5530.8030.5330.7630.7619,245,800
Aug 02, 202229.0629.1027.9928.1528.152,560,700
Aug 01, 202224.7030.6924.4329.7029.705,676,200
Jul 29, 202224.3324.9224.0924.8824.88749,700
Jul 28, 202222.8824.3922.6924.2624.26714,200
Jul 27, 202222.6723.9922.5522.9822.98879,500
Jul 26, 202221.6022.9721.5922.8822.88841,500
Jul 25, 202224.0324.1120.7021.9421.943,557,900
Jul 22, 202225.7325.7324.0224.0924.091,092,600
Jul 21, 202225.7525.9625.1525.6825.68599,500
Jul 20, 202226.1226.7525.2525.7525.75917,300
Jul 19, 202225.8326.8925.8126.0926.09906,700
Jul 18, 202225.8726.9225.6225.7725.771,221,000
Jul 15, 202226.0326.1624.3425.5825.581,039,300
Jul 14, 202225.2526.0225.0325.7525.751,079,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...