Sierra Wireless Inc. (SWIR) Historical Stock Data
30.99 ↑0.00 (0.00%)
As of January 12, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, SWIR is up 0.04% a day on average. There have been 18 days where Sierra Wireless Inc. closed green and 12 days where SWIR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-12 | 30.99 | 30.99 | ↑$0.00 (0.00%) | 30.99 | 31.00 | 1.42M |
| 2023-01-11 | 30.98 | 30.98 | ↑$0.00 (0.00%) | 30.98 | 30.99 | 497.33K |
| 2023-01-10 | 30.99 | 30.99 | ↑$0.00 (0.00%) | 30.98 | 30.99 | 568.23K |
| 2023-01-09 | 30.98 | 30.98 | ↑$0.00 (0.00%) | 30.97 | 30.99 | 1.76M |
| 2023-01-06 | 30.97 | 30.98 | ↑$0.01 (0.03%) | 30.97 | 30.98 | 3.56M |
| 2023-01-05 | 28.82 | 29.24 | ↑$0.42 (1.46%) | 28.82 | 29.47 | 1.57M |
| 2023-01-04 | 28.90 | 28.92 | ↑$0.02 (0.07%) | 28.80 | 28.98 | 532.28K |
| 2023-01-03 | 28.89 | 28.90 | ↑$0.01 (0.03%) | 28.80 | 29.01 | 1.08M |
| 2022-12-30 | 28.96 | 28.99 | ↑$0.03 (0.10%) | 28.84 | 29.03 | 209.38K |
| 2022-12-29 | 28.92 | 28.96 | ↑$0.04 (0.14%) | 28.86 | 29.06 | 302.24K |
| 2022-12-28 | 29.01 | 28.91 | ↓$0.10 (-0.34%) | 28.82 | 29.02 | 289.64K |
| 2022-12-27 | 28.81 | 28.94 | ↑$0.13 (0.45%) | 28.77 | 28.95 | 168.54K |
| 2022-12-23 | 28.87 | 28.85 | ↓$0.02 (-0.07%) | 28.72 | 28.89 | 228.89K |
| 2022-12-22 | 28.94 | 28.84 | ↓$0.10 (-0.35%) | 28.70 | 28.94 | 358.51K |
| 2022-12-21 | 29.03 | 28.98 | ↓$0.05 (-0.17%) | 28.89 | 29.12 | 206.14K |
| 2022-12-20 | 28.93 | 29.00 | ↑$0.07 (0.24%) | 28.90 | 29.15 | 175.57K |
| 2022-12-19 | 29.10 | 28.93 | ↓$0.17 (-0.58%) | 28.92 | 29.10 | 329.78K |
| 2022-12-16 | 29.14 | 29.13 | ↓$0.01 (-0.03%) | 29.02 | 29.21 | 419.17K |
| 2022-12-15 | 29.25 | 29.14 | ↓$0.11 (-0.38%) | 29.08 | 29.26 | 328.76K |
| 2022-12-14 | 29.05 | 29.22 | ↑$0.17 (0.59%) | 29.00 | 29.35 | 356.26K |
| 2022-12-13 | 29.27 | 29.11 | ↓$0.16 (-0.55%) | 29.00 | 29.27 | 407.74K |
| 2022-12-12 | 28.96 | 29.10 | ↑$0.14 (0.48%) | 28.93 | 29.12 | 467.37K |
| 2022-12-09 | 29.05 | 28.96 | ↓$0.09 (-0.31%) | 28.90 | 29.07 | 256.18K |
| 2022-12-08 | 29.20 | 29.09 | ↓$0.11 (-0.38%) | 29.00 | 29.20 | 364.74K |
| 2022-12-07 | 29.09 | 29.11 | ↑$0.02 (0.07%) | 28.92 | 29.19 | 328.49K |
| 2022-12-06 | 29.22 | 29.20 | ↓$0.02 (-0.07%) | 28.98 | 29.24 | 497.89K |
| 2022-12-05 | 29.17 | 29.23 | ↑$0.06 (0.21%) | 29.02 | 29.30 | 453.92K |
| 2022-12-02 | 29.32 | 29.22 | ↓$0.10 (-0.34%) | 29.16 | 29.38 | 269.29K |
| 2022-12-01 | 29.27 | 29.36 | ↑$0.09 (0.31%) | 29.27 | 29.40 | 1.08M |
| 2022-11-30 | 29.19 | 29.33 | ↑$0.14 (0.48%) | 29.02 | 29.37 | 0.94M |
Create an account or log in to view more rows.
$SWIR let's gooooooo
$SWIR no wonder price closed that way
$SWIR one of the poorest performed stocks for a big name.
$SWIR is anyone really buying this shit
$SWIR called it
$SWIR go time
$SWIR Ride this train. You won't regret.
$SWIR almost time for the running
$SWIR I’ll be buying more if this dips!
$SWIR COME ON!!! Ugh!