Canada Markets closed

Sierra Wireless, Inc. (SWIR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
30.99+0.01 (+0.03%)
At close: 04:00PM EST
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 2023------
Feb 06, 2023------
Feb 03, 2023------
Feb 02, 2023------
Feb 01, 2023------
Jan 31, 2023------
Jan 30, 2023------
Jan 27, 2023------
Jan 26, 2023------
Jan 25, 2023------
Jan 24, 2023------
Jan 23, 2023------
Jan 20, 2023------
Jan 19, 2023------
Jan 18, 2023------
Jan 13, 202330.9930.9930.9930.9930.99-
Jan 12, 202330.9931.0030.9930.9930.991,663,389
Jan 11, 202330.9830.9930.9830.9830.98498,203
Jan 10, 202330.9930.9930.9830.9930.99570,442
Jan 09, 202330.9830.9930.9730.9830.981,939,011
Jan 06, 202330.9730.9830.9730.9830.983,562,575
Jan 05, 202328.8229.4728.8229.2429.242,323,427
Jan 04, 202328.9028.9828.8028.9228.92533,295
Jan 03, 202328.8929.0128.7928.9028.901,079,345
Dec 30, 202228.9629.0328.8428.9928.99209,583
Dec 29, 202228.9229.0628.8628.9628.96303,163
Dec 28, 202229.0129.0228.8228.9128.91289,940
Dec 27, 202228.8128.9528.7728.9428.94183,341
Dec 23, 202228.8728.8928.7228.8528.85229,182
Dec 22, 202228.9428.9428.7028.8428.84358,925
Dec 21, 202229.0329.1228.8928.9828.98206,141
Dec 20, 202228.9329.1528.8729.0029.00175,901
Dec 19, 202229.1029.1128.9228.9328.93332,049
Dec 16, 202229.1429.2129.0229.1329.13497,672
Dec 15, 202229.2529.2929.0829.1429.14333,543
Dec 14, 202229.0529.3629.0029.2229.22356,577
Dec 13, 202229.2729.2729.0029.1129.11407,741
Dec 12, 202228.9629.1228.9229.1029.10471,332
Dec 09, 202229.0529.0728.9028.9628.96257,376
Dec 08, 202229.2029.2029.0029.0929.09364,735
Dec 07, 202229.0929.1928.9229.1129.11329,061
Dec 06, 202229.2229.2428.9829.2029.20498,994
Dec 05, 202229.1729.3029.0129.2329.23456,001
Dec 02, 202229.3229.3829.1629.2229.22269,713
Dec 01, 202229.2729.4029.2729.3629.361,083,644
Nov 30, 202229.1929.3729.0129.3329.33946,471
Nov 29, 202228.8829.0628.6729.0529.05260,362
Nov 28, 202229.0029.0328.7428.8828.88347,210
Nov 25, 202229.1329.2628.8629.0929.09133,184
Nov 23, 202228.8229.2928.7729.2029.20667,077
Nov 22, 202228.7028.8328.6728.8328.83331,675
Nov 21, 202228.7728.8128.6928.7328.73272,001
Nov 18, 202228.6528.8328.6328.7728.77401,757
Nov 17, 202228.6428.7728.5728.6528.65305,251
Nov 16, 202228.7528.8128.5528.6528.65405,730
Nov 15, 202228.6128.8428.4928.8328.83482,741
Nov 14, 202228.8028.9028.4728.5028.50750,271
Nov 11, 202228.9029.2428.5628.7028.701,231,856
Nov 10, 202229.0429.2128.9029.1229.121,162,106
Nov 09, 202229.1029.2028.6728.9028.901,157,330
Nov 08, 202229.1729.3729.0929.2329.23399,638
Nov 07, 202229.2029.3329.1029.1829.18308,258
Nov 04, 202229.4329.5029.0929.2229.22919,165
Nov 03, 202229.2829.6529.2829.3329.33861,866
Nov 02, 202229.7329.7329.3029.4129.411,868,317
Nov 01, 202229.7129.8029.6229.7429.74691,175
Oct 31, 202229.6729.8029.6029.6829.68573,423
Oct 28, 202229.7529.8029.6229.6529.65939,698
Oct 27, 202229.8529.9729.7029.7729.77963,649
Oct 26, 202229.7029.9329.6629.9129.91570,085
Oct 25, 202229.6029.8729.5729.8329.83525,686
Oct 24, 202229.5729.7929.4829.7329.73472,932
Oct 21, 202229.5729.6929.4129.5329.53834,136
Oct 20, 202229.3029.5629.2729.5029.501,769,963
Oct 19, 202229.1829.5029.1129.4029.401,674,251
Oct 18, 202229.2429.6129.0029.3229.328,554,058
Oct 17, 202230.8030.8530.7130.8030.80896,953
Oct 14, 202230.6830.7730.6030.7730.77613,748
Oct 13, 202230.5130.7030.5130.6630.66409,758
Oct 12, 202230.6130.6630.5530.5630.561,343,547
Oct 11, 202230.6030.6330.5530.5630.56527,814
Oct 10, 202230.5730.6430.5230.6030.60340,659
Oct 07, 202230.5530.6730.5530.6030.60540,779
Oct 06, 202230.5030.7530.5030.5830.58720,122
Oct 05, 202230.5930.5930.4830.5130.51435,811
Oct 04, 202230.6730.6730.4330.5130.513,353,386
Oct 03, 202230.4830.6230.4830.5130.51809,984
Sept 30, 202230.4330.6330.4130.4430.441,105,880
Sept 29, 202230.6230.6930.3930.4830.48835,971
Sept 28, 202230.7430.7530.6030.6130.611,558,809
Sept 27, 202230.7030.8030.6430.7930.79519,490
Sept 26, 202230.5830.6730.5530.6030.60763,638
Sept 23, 202230.6630.7830.6230.6430.64821,863
Sept 22, 202230.7030.7130.6630.6830.68658,155
Sept 21, 202230.6530.7930.6530.6930.691,174,602
Sept 20, 202230.7030.7830.7030.7330.73700,207
Sept 19, 202230.7230.7730.6930.7430.74573,042
Sept 16, 202230.7530.7630.6430.7430.741,162,599
Sept 15, 202230.8030.8230.7430.7530.75832,621
Sept 14, 202230.8330.8430.7930.8130.81358,038
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...