Sierra Wireless Inc. (SWIR)
NASDAQ: SWIR
· Real-Time Price · USD
30.99
0.01 (0.03%)
At close: Jan 12, 2023, 10:00 PM
SWIR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2023 | 30.99 | 31.00 | 30.99 | 30.99 | 30.99 | 0.03% | 1,663,389 |
| Jan 11, 2023 | 30.98 | 30.99 | 30.98 | 30.98 | 30.98 | -0.03% | 498,203 |
| Jan 10, 2023 | 30.99 | 30.99 | 30.98 | 30.99 | 30.99 | 0.03% | 570,442 |
| Jan 9, 2023 | 30.98 | 30.99 | 30.97 | 30.98 | 30.98 | 0.00% | 1,939,011 |
| Jan 6, 2023 | 30.97 | 30.98 | 30.97 | 30.98 | 30.98 | 5.95% | 3,562,575 |
| Jan 5, 2023 | 28.82 | 29.47 | 28.82 | 29.24 | 29.24 | 1.11% | 2,323,427 |
| Jan 4, 2023 | 28.90 | 28.98 | 28.80 | 28.92 | 28.92 | 0.07% | 533,295 |
| Jan 3, 2023 | 28.89 | 29.01 | 28.79 | 28.90 | 28.90 | -0.31% | 1,079,345 |
| Dec 30, 2022 | 28.96 | 29.03 | 28.84 | 28.99 | 28.99 | 0.10% | 209,583 |
| Dec 29, 2022 | 28.92 | 29.06 | 28.86 | 28.96 | 28.96 | 0.17% | 303,163 |
| Dec 28, 2022 | 29.01 | 29.02 | 28.82 | 28.91 | 28.91 | -0.10% | 289,940 |
| Dec 27, 2022 | 28.81 | 28.95 | 28.77 | 28.94 | 28.94 | 0.31% | 183,341 |
| Dec 23, 2022 | 28.87 | 28.89 | 28.72 | 28.85 | 28.85 | 0.03% | 229,182 |
| Dec 22, 2022 | 28.94 | 28.94 | 28.70 | 28.84 | 28.84 | -0.48% | 358,925 |
| Dec 21, 2022 | 29.03 | 29.12 | 28.89 | 28.98 | 28.98 | -0.07% | 206,141 |
| Dec 20, 2022 | 28.93 | 29.14 | 28.87 | 29.00 | 29.00 | 0.24% | 175,901 |
| Dec 19, 2022 | 29.10 | 29.11 | 28.92 | 28.93 | 28.93 | -0.69% | 332,049 |
| Dec 16, 2022 | 29.14 | 29.21 | 29.02 | 29.13 | 29.13 | -0.03% | 497,672 |
| Dec 15, 2022 | 29.25 | 29.29 | 29.08 | 29.14 | 29.14 | -0.27% | 333,543 |
| Dec 14, 2022 | 29.05 | 29.36 | 29.00 | 29.22 | 29.22 | 0.38% | 356,577 |