Sierra Wireless, Inc. - SWIR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 12, 2023	30.99	30.99	30.99	31	30.99	1.66M
January 11, 2023	30.98	30.98	30.98	30.99	30.98	498,203
January 10, 2023	30.99	30.99	30.99	30.99	30.98	570,442
January 09, 2023	30.98	30.98	30.98	30.99	30.97	1.94M
January 06, 2023	30.97	30.98	30.98	30.98	30.97	3.56M
January 05, 2023	28.82	29.24	29.24	29.47	28.82	2.32M
January 04, 2023	28.9	28.92	28.92	28.98	28.8	533,295
January 03, 2023	28.89	28.9	28.9	29.01	28.79	1.08M
December 30, 2022	28.96	28.99	28.99	29.03	28.84	209,583
December 29, 2022	28.92	28.96	28.96	29.06	28.86	303,163
December 28, 2022	29.01	28.91	28.91	29.02	28.82	289,940
December 27, 2022	28.81	28.94	28.94	28.95	28.77	183,341
December 23, 2022	28.87	28.85	28.85	28.89	28.72	229,182
December 22, 2022	28.94	28.84	28.84	28.94	28.7	358,925
December 21, 2022	29.03	28.98	28.98	29.12	28.89	206,141
December 20, 2022	28.93	29	29	29.15	28.87	175,901
December 19, 2022	29.1	28.93	28.93	29.11	28.92	332,049
December 16, 2022	29.14	29.13	29.13	29.21	29.02	497,672
December 15, 2022	29.25	29.14	29.14	29.29	29.08	333,543
December 14, 2022	29.05	29.22	29.22	29.36	29	356,577
December 13, 2022	29.27	29.11	29.11	29.27	29	407,741
December 12, 2022	28.96	29.1	29.1	29.12	28.93	471,332
December 09, 2022	29.05	28.96	28.96	29.07	28.9	257,376
December 08, 2022	29.2	29.09	29.09	29.2	29	364,735
December 07, 2022	29.09	29.11	29.11	29.19	28.92	329,061
December 06, 2022	29.22	29.2	29.2	29.24	28.98	498,994
December 05, 2022	29.17	29.23	29.23	29.3	29.01	456,001
December 02, 2022	29.32	29.22	29.22	29.38	29.16	269,713
December 01, 2022	29.27	29.36	29.36	29.4	29.27	1.08M
November 30, 2022	29.19	29.33	29.33	29.37	29.01	946,471
November 29, 2022	28.88	29.05	29.05	29.06	28.68	260,362
November 28, 2022	29	28.88	28.88	29.03	28.74	347,210
November 25, 2022	29.13	29.09	29.09	29.26	28.86	133,184
November 23, 2022	28.82	29.2	29.2	29.29	28.77	667,077
November 22, 2022	28.7	28.83	28.83	28.83	28.67	331,675
November 21, 2022	28.77	28.73	28.73	28.81	28.69	272,001
November 18, 2022	28.65	28.77	28.77	28.83	28.63	401,757
November 17, 2022	28.64	28.65	28.65	28.77	28.57	305,251
November 16, 2022	28.75	28.65	28.65	28.81	28.55	405,730
November 15, 2022	28.61	28.83	28.83	28.84	28.49	482,741
November 14, 2022	28.8	28.5	28.5	28.9	28.47	750,271
November 11, 2022	28.9	28.7	28.7	29.24	28.56	1.23M
November 10, 2022	29.04	29.12	29.12	29.21	28.9	1.16M
November 09, 2022	29.1	28.9	28.9	29.2	28.67	1.16M
November 08, 2022	29.17	29.23	29.23	29.37	29.1	399,638
November 07, 2022	29.2	29.18	29.18	29.33	29.1	308,258
November 04, 2022	29.43	29.22	29.22	29.5	29.1	919,165
November 03, 2022	29.28	29.33	29.33	29.65	29.28	861,866
November 02, 2022	29.73	29.41	29.41	29.73	29.3	1.87M
November 01, 2022	29.71	29.74	29.74	29.8	29.62	691,175
October 31, 2022	29.67	29.68	29.68	29.8	29.6	573,423
October 28, 2022	29.75	29.65	29.65	29.8	29.62	939,698
October 27, 2022	29.85	29.77	29.77	29.97	29.71	963,649
October 26, 2022	29.7	29.91	29.91	29.93	29.66	570,085
October 25, 2022	29.6	29.83	29.83	29.87	29.57	525,686
October 24, 2022	29.57	29.73	29.73	29.79	29.48	472,932
October 21, 2022	29.57	29.53	29.53	29.69	29.41	834,136
October 20, 2022	29.3	29.5	29.5	29.56	29.27	1.77M
October 19, 2022	29.18	29.4	29.4	29.5	29.11	1.67M
October 18, 2022	29.24	29.32	29.32	29.61	29	8.55M

Sierra Wireless, Inc. (SWIR) NASDAQ