Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Monday, November 23, 2009, 8:05PM ET - U.S. Markets Closed. Dow Up 1.29% Nasdaq Up 1.40%
SWS Group Inc. (SWS)At 4:01PM ET: 12.72  Up 0.17 (1.35%)  
MORE ON SWS
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
20-Nov-0912.4212.6712.4212.55155,00012.55
19-Nov-0913.2013.2412.3512.50173,60012.50
18-Nov-0913.5613.6313.2013.3270,20013.32
17-Nov-0913.7313.8013.4713.5992,40013.59
16-Nov-0913.6113.9413.6113.80122,80013.80
13-Nov-0913.5513.6413.2113.5357,70013.53
12-Nov-0913.8914.0013.5113.5252,00013.52
11-Nov-0913.8514.0113.6513.9577,70013.95
10-Nov-0913.6913.8413.5013.7166,10013.71
9-Nov-0913.4613.8313.4613.8178,50013.81
6-Nov-0913.2113.5913.1613.2770,40013.27
5-Nov-0913.0513.4612.9913.3976,40013.39
4-Nov-0913.3813.4312.8812.8999,70012.89
3-Nov-0913.3013.5413.0013.2379,00013.23
2-Nov-0913.4713.5913.0113.41139,20013.41
30-Oct-0913.5913.7613.3413.38195,60013.38
29-Oct-0913.8113.8113.5413.7368,20013.73
28-Oct-0914.1114.2213.6013.64126,50013.64
27-Oct-0914.2614.4014.1214.1870,30014.18
26-Oct-0914.6514.8414.1114.17106,40014.17
23-Oct-0914.7815.0614.4914.59219,60014.59
22-Oct-0914.3214.8214.2814.76192,40014.76
21-Oct-0914.4214.8314.2814.34101,40014.34
20-Oct-0914.8014.8414.4614.50142,60014.50
19-Oct-0914.7414.8014.4714.7171,40014.71
16-Oct-0914.6214.7414.5514.7089,40014.70
15-Oct-0914.6914.7914.6514.71140,00014.71
14-Oct-0914.5814.9714.4514.73250,40014.73
13-Oct-0914.3114.3914.1014.3872,40014.38
12-Oct-0914.5114.5914.2114.3848,80014.38
9-Oct-0914.3614.6114.2014.4882,00014.48
8-Oct-0914.2414.5513.9814.37170,00014.37
7-Oct-0914.3514.3913.8414.06112,10014.06
6-Oct-0914.2514.5614.1714.4560,00014.45
5-Oct-0914.0814.2413.6214.16111,70014.16
2-Oct-0913.4614.1513.4613.86133,00013.86
1-Oct-0914.3214.3213.6313.67143,30013.67
30-Sep-0914.5314.6214.0614.40109,50014.40
29-Sep-0914.7614.8014.4514.5183,00014.51
28-Sep-0914.3614.8414.0014.7181,20014.71
25-Sep-0914.4814.5814.1714.2981,20014.29
24-Sep-0914.8614.9814.3614.50100,30014.50
23-Sep-0914.9515.1714.7914.81117,20014.81
22-Sep-0915.0915.1514.7014.9085,00014.90
21-Sep-0914.7315.1114.7314.8983,00014.89
18-Sep-0915.3615.6114.7114.98502,40014.98
17-Sep-0914.9715.6214.8615.37171,60015.37
16-Sep-0914.6815.0814.5514.96139,60014.96
15-Sep-0914.1814.7014.0814.54154,80014.54
14-Sep-0914.2114.3714.1314.2369,50014.23
11-Sep-0914.4214.5014.1314.3374,70014.33
11-Sep-09 $ 0.09 Dividend
10-Sep-0914.5114.5614.0614.47106,50014.38
9-Sep-0914.4514.8314.2814.49106,10014.40
8-Sep-0914.0114.4513.6814.44150,10014.35
4-Sep-0913.5813.9613.5813.96114,90013.87
3-Sep-0913.6613.6713.3113.60111,60013.52
2-Sep-0913.5513.9313.3513.44324,60013.36
1-Sep-0914.2714.3313.5513.58271,80013.50
31-Aug-0914.4414.6014.1614.46130,50014.37
28-Aug-0914.7514.9114.4214.60162,00014.51
27-Aug-0914.8014.9814.0914.62211,00014.53
26-Aug-0914.5015.1814.4714.75177,80014.66
25-Aug-0914.9115.2114.5314.59117,60014.50
24-Aug-0915.0015.3014.5914.78214,80014.69
21-Aug-0914.5214.9714.3514.90189,50014.81
20-Aug-0914.0614.3713.9414.28180,10014.19
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions