Canada Markets open in 2 hrs 32 mins

Sierra Wireless, Inc. (SWIR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
30.48-0.13 (-0.42%)
At close: 04:00PM EDT
30.48 0.00 (0.00%)
After hours: 04:00PM EDT
Time Period:
Sept 30, 2021 - Sept 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 2022------
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
Jul 13, 202225.1526.3724.6325.5525.551,835,600
Jul 12, 202223.9025.6723.5125.5325.531,397,400
Jul 11, 202224.6424.7423.9324.0024.00701,100
Jul 08, 202224.9425.4224.2324.9324.931,003,900
Jul 07, 202224.4925.0123.7124.9524.951,152,800
Jul 06, 202223.5124.7723.2024.0424.042,108,500
Jul 05, 202222.4123.5722.2823.4423.44676,700
Jul 01, 202223.3923.7422.2722.6022.602,776,900
Jun 30, 202221.8523.7021.6023.4023.40534,400
Jun 29, 202223.5823.7821.1722.2722.271,089,100
Jun 28, 202223.3124.9323.0223.7523.751,557,200
Jun 27, 202222.5523.2822.1423.1223.12288,100
Jun 24, 202223.0323.1121.5322.5422.54551,200
Jun 23, 202223.0023.6322.6922.7622.76351,400
Jun 22, 202222.2722.9022.2022.6022.60199,300
Jun 21, 202221.5922.8221.5522.7122.71352,300
Jun 17, 202220.4021.5420.3121.1221.12811,600
Jun 16, 202222.5922.7120.7720.8920.89453,600
Jun 15, 202221.7222.9021.6822.6622.66432,500
Jun 14, 202221.5021.9521.2621.6221.62351,000
Jun 13, 202221.8022.1821.1121.5821.58556,000
Jun 10, 202222.6523.1322.1922.9522.95425,200
Jun 09, 202223.1823.8923.0323.1123.11206,200
Jun 08, 202224.0524.5622.8523.4523.451,435,300
Jun 07, 202223.7024.7723.7024.4424.44320,900
Jun 06, 202225.0025.0823.7524.0624.06654,100
Jun 03, 202224.1324.9523.6124.7624.76750,200
Jun 02, 202223.3124.7922.4424.1124.11865,200
Jun 01, 202222.1423.2122.1423.1223.12631,200
May 31, 202222.3922.4021.6922.1922.19523,300
May 27, 202222.0222.8521.6822.4022.40632,200
May 26, 202220.7522.1920.4621.8321.83756,500
May 25, 202220.5320.8820.3320.7520.75307,300
May 24, 202220.8921.0220.3120.5820.58331,900
May 23, 202221.1521.3520.7321.0221.02288,200
May 20, 202221.5221.8020.2020.9820.98321,500
May 19, 202221.0521.7321.0521.5021.50417,600
May 18, 202221.4021.5321.0021.2421.24457,500
May 17, 202221.0021.5520.5321.4621.46538,800
May 16, 202220.2621.2920.2020.8220.821,052,900
May 13, 202219.0120.6218.6620.6220.621,437,700
May 12, 202217.2519.1716.7318.7918.792,221,100
May 11, 202215.7716.4115.7716.3116.31836,100
May 10, 202215.4815.9614.9715.8815.88333,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...