Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sierra Wireless IN (TSX: SW )

40.99 UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 16, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 11.90 12.17 11.65 12.00 52,301 +0.05(+0.42%)
May 28, 2020 12.00 12.20 11.88 11.95 27,375 -0.07(-0.58%)
May 27, 2020 12.16 12.20 11.69 12.02 28,444 -0.04(-0.33%)
May 26, 2020 11.77 12.10 11.57 12.06 113,016 +0.33(+2.81%)
May 25, 2020 11.75 11.89 11.64 11.73 11,229 -0.13(-1.10%)
May 22, 2020 12.06 12.11 11.42 11.86 68,923 -0.26(-2.15%)
May 21, 2020 11.88 12.15 11.56 12.12 68,477 +0.52(+4.48%)
May 20, 2020 11.48 11.60 11.22 11.60 54,533 +0.25(+2.20%)
May 19, 2020 12.04 12.04 11.31 11.35 30,560 +0.20(+1.79%)
May 15, 2020 11.15 11.15 11.15 0 +0.26(+2.39%)
May 14, 2020 11.04 11.14 10.64 10.89 59,307 -0.30(-2.68%)
May 13, 2020 11.73 11.78 11.01 11.19 52,147 -0.59(-5.01%)
May 12, 2020 11.91 12.16 11.76 11.78 48,889 -0.07(-0.59%)
May 11, 2020 11.70 12.21 11.69 11.85 64,334 +0.01(+0.08%)
May 08, 2020 12.49 12.49 11.37 11.84 147,117 -1.06(-8.22%)
May 07, 2020 13.51 13.72 12.86 12.90 90,060 -0.47(-3.52%)
May 06, 2020 12.38 13.50 12.38 13.37 98,336 +1.04(+8.43%)
May 05, 2020 12.44 12.58 12.28 12.33 68,848 +0.14(+1.15%)
May 04, 2020 12.39 12.50 12.10 12.19 70,701 -0.29(-2.32%)
May 01, 2020 12.75 12.91 12.33 12.48 77,089 -0.58(-4.44%)
Apr 30, 2020 13.03 13.13 12.73 13.06 56,475 +0.03(+0.23%)
Apr 29, 2020 12.76 13.28 12.70 13.03 71,382 +0.40(+3.17%)
Apr 28, 2020 12.82 12.82 12.28 12.63 49,807 -0.01(-0.08%)
Apr 27, 2020 12.84 12.91 12.23 12.64 91,940 -0.20(-1.56%)
Apr 24, 2020 13.97 14.00 12.68 12.84 124,917 -1.01(-7.29%)
Apr 23, 2020 12.89 13.93 12.89 13.85 147,834 +0.75(+5.73%)
Apr 22, 2020 13.04 13.77 12.68 13.10 127,644 +0.23(+1.79%)
Apr 21, 2020 12.90 13.71 12.60 12.87 154,533 -0.01(-0.08%)
Apr 20, 2020 11.61 12.97 11.54 12.88 156,835 +1.25(+10.75%)
Apr 17, 2020 9.900 11.68 9.890 11.63 150,888 +2.06(+21.53%)
Apr 16, 2020 9.730 10.10 9.510 9.570 87,989 -0.18(-1.85%)
Apr 15, 2020 9.150 9.820 8.960 9.750 67,929 +0.28(+2.96%)
Apr 14, 2020 9.880 9.970 9.350 9.470 62,394 -0.18(-1.87%)
Apr 13, 2020 9.360 9.730 8.940 9.650 53,516 +0.31(+3.32%)
Apr 09, 2020 9.340 9.340 9.340 0 +0.29(+3.20%)
Apr 08, 2020 8.740 9.140 8.630 9.050 66,664 +0.36(+4.14%)
Apr 07, 2020 8.920 8.950 8.520 8.690 67,417 +0.02(+0.23%)
Apr 06, 2020 8.180 8.680 8.180 8.670 70,180 +0.67(+8.38%)
Apr 03, 2020 7.910 8.280 7.830 8.000 67,901 -0.06(-0.74%)
Apr 02, 2020 7.640 8.370 7.640 8.060 96,342 +0.22(+2.81%)
Apr 01, 2020 7.680 8.300 7.680 7.840 94,673 -0.11(-1.38%)
Mar 31, 2020 7.980 8.160 7.760 7.950 104,970 +0.14(+1.79%)
Mar 30, 2020 7.810 8.010 7.660 7.810 52,100 +0.01(+0.13%)
Mar 27, 2020 7.980 8.000 7.620 7.800 79,383 -0.38(-4.65%)
Mar 26, 2020 7.900 8.340 7.840 8.180 87,107 +0.35(+4.47%)
Mar 25, 2020 8.040 8.420 7.440 7.830 128,329 -0.15(-1.88%)
Mar 24, 2020 7.610 8.020 7.440 7.980 90,110 +0.68(+9.32%)
Mar 23, 2020 7.480 7.690 7.020 7.300 100,307 -0.24(-3.18%)
Mar 20, 2020 8.010 8.390 7.400 7.540 144,126 -0.28(-3.58%)
Mar 19, 2020 6.870 8.140 6.720 7.820 125,484 +1.04(+15.34%)
Mar 18, 2020 6.990 7.120 6.250 6.780 154,533 -0.23(-3.28%)
Mar 17, 2020 7.920 8.000 6.990 7.010 243,889 -0.84(-10.70%)
Mar 16, 2020 7.960 8.390 7.810 7.850 99,714 -1.01(-11.40%)
Mar 13, 2020 8.350 8.860 8.060 8.860 181,884 +0.77(+9.52%)
Mar 12, 2020 8.720 8.720 7.820 8.090 182,007 -0.96(-10.61%)
Mar 11, 2020 8.970 9.120 8.810 9.050 145,482 +0.02(+0.22%)
Mar 10, 2020 9.430 9.810 8.890 9.030 161,734 -0.27(-2.90%)
Mar 09, 2020 8.610 9.560 8.250 9.300 143,783 -0.52(-5.30%)
Mar 06, 2020 9.920 9.990 9.660 9.820 134,301 -0.25(-2.48%)
Mar 05, 2020 10.17 10.24 9.980 10.07 102,922 -0.34(-3.27%)
Mar 04, 2020 10.18 10.44 10.01 10.41 50,075 +0.32(+3.17%)
Mar 03, 2020 10.34 10.37 10.00 10.09 100,161 -0.24(-2.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.