Sierra Wireless Inc. Common Stockのデータ

Sierra Wireless Inc. Common Stockの基本情報

名前 Sierra Wireless Inc. Common Stock
ティッカー SWIR
国 Canada
上場年 nan
セクター Technology

Sierra Wireless Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 19.38 18.85 18.88 19.03 228800.0 19.03
2021-02-12 18.97 18.36 18.94 18.81 132400.0 18.81
2021-02-11 19.26 18.55 19.05 18.86 146900.0 18.86
2021-02-10 19.31 18.49 19.21 18.93 232000.0 18.93
2021-02-09 19.5 19.08 19.43 19.18 170400.0 19.18
2021-02-08 19.85 19.33 19.38 19.43 247400.0 19.43
2021-02-05 19.48 19.01 19.18 19.3 192500.0 19.3
2021-02-04 19.53 18.72 19.43 19.12 186500.0 19.12
2021-02-03 19.24 18.76 19.14 19.23 174900.0 19.23
2021-02-02 19.24 18.59 19.2 18.97 180900.0 18.97
2021-02-01 19.1 18.42 18.72 18.96 335900.0 18.96
2021-01-29 19.57 18.41 19.17 18.51 275600.0 18.51
2021-01-28 19.9 18.5 19.87 19.17 351600.0 19.17
2021-01-27 20.83 18.94 19.22 20.0 711800.0 20.0
2021-01-26 20.4 19.34 20.35 19.5 253700.0 19.5
2021-01-25 21.2 19.75 20.67 20.16 522000.0 20.16
2021-01-22 22.22 19.11 19.73 21.5 2290700.0 21.5
2021-01-21 18.59 17.48 18.02 18.4 290800.0 18.4
2021-01-20 18.77 18.07 18.65 18.38 204100.0 18.38
2021-01-19 18.7 17.92 18.22 18.6 302200.0 18.6
2021-01-15 18.5 17.76 18.35 18.14 264100.0 18.14
2021-01-14 18.59 17.08 17.4 18.28 1188200.0 18.28
2021-01-13 17.0 16.54 17.0 16.64 196800.0 16.64
2021-01-12 16.99 16.28 16.42 16.94 208400.0 16.94
2021-01-11 16.95 16.17 16.69 16.37 291300.0 16.37
2021-01-08 17.4 16.38 16.99 16.94 665700.0 16.94
2021-01-07 17.08 15.11 15.13 16.77 892100.0 16.77
2021-01-06 15.45 14.44 14.62 14.95 534600.0 14.95
2021-01-05 15.09 14.28 14.38 15.06 240200.0 15.06
2021-01-04 14.75 14.25 14.38 14.36 256900.0 14.36
2020-12-31 14.65 13.89 13.89 14.61 323200.0 14.61
2020-12-30 13.99 13.53 13.7 13.84 277100.0 13.84
2020-12-29 14.6 13.71 14.44 13.81 309700.0 13.81
2020-12-28 15.21 14.29 14.79 14.33 303600.0 14.33
2020-12-24 14.94 14.08 14.19 14.77 509900.0 14.77
2020-12-23 14.24 13.84 14.08 14.06 380500.0 14.06
2020-12-22 14.27 13.93 14.0 13.95 396500.0 13.95
2020-12-21 14.21 13.61 13.99 13.99 364500.0 13.99
2020-12-18 14.45 14.09 14.25 14.25 242300.0 14.25
2020-12-17 14.46 14.16 14.39 14.17 309900.0 14.17
2020-12-16 14.49 14.24 14.4 14.24 108500.0 14.24
2020-12-15 14.44 14.15 14.23 14.41 88300.0 14.41
2020-12-14 14.62 14.1 14.25 14.21 139900.0 14.21
2020-12-11 14.38 13.95 14.29 14.25 155900.0 14.25
2020-12-10 14.64 14.15 14.2 14.44 173700.0 14.44
2020-12-09 15.09 14.24 14.91 14.32 246200.0 14.32
2020-12-08 15.7 15.0 15.47 15.0 268900.0 15.0
2020-12-07 16.24 15.49 15.61 15.56 304800.0 15.56
2020-12-04 15.93 15.42 15.48 15.61 604800.0 15.61
2020-12-03 15.46 15.07 15.17 15.4 268300.0 15.4
2020-12-02 15.83 15.16 15.32 15.22 256000.0 15.22
2020-12-01 15.91 14.63 14.76 15.05 469300.0 15.05
2020-11-30 15.2 14.35 14.85 14.6 429500.0 14.6
2020-11-27 15.5 14.35 14.45 15.08 812200.0 15.08
2020-11-25 14.8 12.0 12.0 14.44 2801700.0 14.44
2020-11-24 11.4 11.15 11.21 11.21 118800.0 11.21
2020-11-23 11.45 11.19 11.45 11.22 164400.0 11.22
2020-11-20 11.67 11.08 11.14 11.38 175100.0 11.38
2020-11-19 11.2 10.96 11.0 11.17 122400.0 11.17
2020-11-18 11.19 10.6 10.83 11.03 192900.0 11.03
2020-11-17 11.07 10.75 10.9 10.77 272300.0 10.77
2020-11-16 11.42 10.89 11.3 10.96 247800.0 10.96
2020-11-13 11.71 10.87 10.88 11.3 361400.0 11.3
2020-11-12 11.66 10.76 11.47 10.8 333000.0 10.8
2020-11-11 11.55 11.0 11.0 11.53 171100.0 11.53
2020-11-10 11.41 10.97 11.29 11.05 136500.0 11.05
2020-11-09 11.55 11.06 11.06 11.38 327600.0 11.38
2020-11-06 11.2 11.03 11.09 11.06 143200.0 11.06
2020-11-05 11.37 10.45 10.48 11.18 376900.0 11.18
2020-11-04 11.6 10.73 11.11 10.78 599600.0 10.78
2020-11-03 11.58 11.06 11.29 11.15 93200.0 11.15
2020-11-02 11.39 11.05 11.17 11.2 99000.0 11.2
2020-10-30 11.2 10.88 11.05 11.1 94800.0 11.1
2020-10-29 11.22 10.74 10.9 11.15 107300.0 11.15
2020-10-28 11.24 10.69 11.01 10.94 140100.0 10.94
2020-10-27 11.3 10.98 11.21 11.22 144800.0 11.22
2020-10-26 11.4 11.01 11.4 11.25 100000.0 11.25
2020-10-23 11.56 11.4 11.56 11.47 84500.0 11.47
2020-10-22 11.8 11.5 11.72 11.55 99300.0 11.55
2020-10-21 11.9 11.5 11.83 11.68 105500.0 11.68
2020-10-20 12.09 11.81 12.02 11.89 182700.0 11.89
2020-10-19 12.08 11.53 11.55 11.82 155600.0 11.82
2020-10-16 11.59 11.35 11.37 11.44 74700.0 11.44
2020-10-15 11.59 11.3 11.54 11.48 105600.0 11.48
2020-10-14 12.15 11.56 12.0 11.77 225400.0 11.77
2020-10-13 11.96 11.5 11.67 11.7 191000.0 11.7
2020-10-12 11.74 11.45 11.7 11.64 68700.0 11.64
2020-10-09 11.99 11.55 11.85 11.7 121900.0 11.7
2020-10-08 11.85 11.35 11.45 11.77 123700.0 11.77
2020-10-07 11.39 11.1 11.1 11.35 109700.0 11.35
2020-10-06 11.26 11.04 11.08 11.08 121400.0 11.08
2020-10-05 11.07 10.8 10.8 11.07 91100.0 11.07
2020-10-02 10.94 10.56 10.94 10.66 198300.0 10.66
2020-10-01 11.34 11.06 11.22 11.19 213000.0 11.19
2020-09-30 11.25 10.75 10.75 11.16 284700.0 11.16
2020-09-29 10.87 10.52 10.53 10.81 185400.0 10.81
2020-09-28 10.58 9.9 9.95 10.58 159600.0 10.58
2020-09-25 10.09 9.78 10.0 9.9 302200.0 9.9
2020-09-24 10.26 9.99 10.18 9.99 172900.0 9.99
2020-09-23 10.68 10.2 10.63 10.21 308600.0 10.21
2020-09-22 10.61 10.36 10.36 10.6 161100.0 10.6
2020-09-21 10.57 10.22 10.4 10.41 224800.0 10.41
2020-09-18 10.64 10.22 10.24 10.58 181200.0 10.58
2020-09-17 10.28 9.86 10.08 10.14 158700.0 10.14
2020-09-16 10.51 10.16 10.49 10.21 244600.0 10.21
2020-09-15 10.8 10.43 10.66 10.43 132100.0 10.43
2020-09-14 10.78 10.53 10.68 10.6 132600.0 10.6
2020-09-11 10.62 10.28 10.54 10.5 156700.0 10.5
2020-09-10 11.15 10.39 11.08 10.47 185000.0 10.47
2020-09-09 11.1 10.81 10.99 11.01 137700.0 11.01
2020-09-08 11.49 10.82 11.44 10.87 284100.0 10.87
2020-09-04 11.82 11.25 11.6 11.74 349300.0 11.74
2020-09-03 12.34 11.53 12.34 11.69 319200.0 11.69
2020-09-02 12.59 12.18 12.41 12.51 136100.0 12.51
2020-09-01 12.55 12.07 12.32 12.52 159900.0 12.52
2020-08-31 12.63 12.28 12.62 12.4 113600.0 12.4
2020-08-28 12.59 12.33 12.37 12.56 114300.0 12.56
2020-08-27 12.71 12.16 12.63 12.32 208900.0 12.32
2020-08-26 12.83 12.58 12.66 12.63 148900.0 12.63
2020-08-25 12.81 12.41 12.74 12.68 179000.0 12.68
2020-08-24 13.08 12.62 12.92 12.71 308800.0 12.71
2020-08-21 13.05 12.63 13.02 12.86 220200.0 12.86
2020-08-20 13.43 13.09 13.4 13.17 136500.0 13.17
2020-08-19 13.57 13.29 13.29 13.45 151600.0 13.45
2020-08-18 13.66 13.25 13.5 13.3 136800.0 13.3
2020-08-17 13.65 13.41 13.41 13.6 167900.0 13.6
2020-08-14 13.53 13.25 13.45 13.45 170300.0 13.45
2020-08-13 13.68 13.01 13.09 13.5 332800.0 13.5
2020-08-12 13.2 12.77 13.0 13.19 263800.0 13.19
2020-08-11 13.11 12.51 12.61 12.92 395800.0 12.92
2020-08-10 13.09 12.32 12.9 12.55 252900.0 12.55
2020-08-07 13.02 12.35 12.39 12.92 237400.0 12.92
2020-08-06 13.26 11.53 13.26 12.35 694600.0 12.35
2020-08-05 13.36 12.96 13.22 13.0 327300.0 13.0
2020-08-04 13.49 12.93 12.93 13.18 241700.0 13.18
2020-08-03 13.35 12.3 13.34 12.93 331800.0 12.93
2020-07-31 13.78 13.04 13.78 13.28 290500.0 13.28
2020-07-30 13.84 12.77 12.9 13.69 311600.0 13.69
2020-07-29 13.36 12.62 13.04 13.07 284800.0 13.07
2020-07-28 13.4 12.52 12.73 12.93 591900.0 12.93
2020-07-27 14.37 11.23 11.25 12.89 2483100.0 12.89
2020-07-24 12.5 10.8 10.85 11.24 1744800.0 11.24
2020-07-23 9.61 9.34 9.38 9.55 139500.0 9.55
2020-07-22 9.59 9.3 9.39 9.37 100400.0 9.37
2020-07-21 9.51 9.2 9.2 9.45 177700.0 9.45
2020-07-20 9.18 8.87 8.87 9.13 162300.0 9.13
2020-07-17 8.87 8.72 8.79 8.84 99100.0 8.84
2020-07-16 8.79 8.61 8.79 8.72 130300.0 8.72
2020-07-15 8.91 8.68 8.68 8.86 195200.0 8.86
2020-07-14 8.77 8.57 8.62 8.71 103400.0 8.71
2020-07-13 8.94 8.63 8.67 8.64 182500.0 8.64
2020-07-10 8.74 8.59 8.72 8.65 153400.0 8.65
2020-07-09 8.86 8.67 8.81 8.71 121300.0 8.71
2020-07-08 8.88 8.65 8.76 8.82 116300.0 8.82
2020-07-07 8.93 8.75 8.77 8.8 116700.0 8.8
2020-07-06 9.04 8.74 8.86 8.9 205200.0 8.9
2020-07-02 9.0 8.69 8.69 8.8 132500.0 8.8
2020-07-01 9.06 8.7 8.96 8.74 92900.0 8.74
2020-06-30 8.99 8.7 8.72 8.98 177500.0 8.98
2020-06-29 8.86 8.42 8.55 8.75 219100.0 8.75
2020-06-26 8.72 8.25 8.69 8.51 395000.0 8.51
2020-06-25 8.75 8.33 8.51 8.74 150700.0 8.74
2020-06-24 8.89 8.33 8.77 8.53 415900.0 8.53
2020-06-23 9.23 8.88 9.16 8.93 123300.0 8.93
2020-06-22 9.25 8.96 9.22 9.08 201700.0 9.08
2020-06-19 9.44 9.13 9.13 9.29 258100.0 9.29
2020-06-18 9.34 9.05 9.3 9.06 128500.0 9.06
2020-06-17 9.79 9.32 9.66 9.39 126200.0 9.39
2020-06-16 9.68 9.43 9.52 9.65 147100.0 9.65
2020-06-15 9.32 8.8 9.01 9.21 177400.0 9.21
2020-06-12 9.59 9.0 9.12 9.17 224700.0 9.17
2020-06-11 10.1 8.71 9.98 8.75 450800.0 8.75
2020-06-10 10.66 10.11 10.58 10.41 187500.0 10.41
2020-06-09 11.11 10.37 10.97 10.6 251800.0 10.6
2020-06-08 11.29 10.08 10.08 11.15 576900.0 11.15
2020-06-05 10.31 9.85 9.87 10.04 381100.0 10.04
2020-06-04 9.8 9.3 9.45 9.76 148800.0 9.76
2020-06-03 9.95 9.46 9.56 9.56 263000.0 9.56
2020-06-02 9.63 8.75 9.03 9.52 233100.0 9.52
2020-06-01 9.16 8.68 8.71 9.04 154100.0 9.04
2020-05-29 8.82 8.43 8.61 8.76 150800.0 8.76
2020-05-28 8.86 8.61 8.76 8.66 166400.0 8.66
2020-05-27 8.87 8.47 8.83 8.75 128200.0 8.75
2020-05-26 8.78 8.38 8.47 8.74 317800.0 8.74
2020-05-22 8.7 8.14 8.7 8.45 224100.0 8.45
2020-05-21 8.72 8.32 8.4 8.67 254000.0 8.67
2020-05-20 8.37 8.06 8.2 8.37 153900.0 8.37
2020-05-19 8.49 8.12 8.49 8.16 108000.0 8.16
2020-05-18 8.52 7.97 8.03 8.46 272500.0 8.46
2020-05-15 7.99 7.73 7.75 7.92 147700.0 7.92
2020-05-14 7.91 7.51 7.85 7.8 259000.0 7.8
2020-05-13 8.41 7.81 8.41 7.97 232400.0 7.97
2020-05-12 8.66 8.37 8.49 8.38 216900.0 8.38
2020-05-11 8.72 8.33 8.42 8.49 259200.0 8.49
2020-05-08 8.9 8.15 8.81 8.5 835300.0 8.5
2020-05-07 9.83 9.17 9.31 9.21 559300.0 9.21
2020-05-06 9.56 8.78 8.78 9.44 407300.0 9.44
2020-05-05 8.96 8.73 8.76 8.78 276800.0 8.78
2020-05-04 8.88 8.59 8.8 8.66 340800.0 8.66
2020-05-01 9.2 8.73 9.14 8.89 335400.0 8.89
2020-04-30 9.45 9.12 9.37 9.38 236100.0 9.38
2020-04-29 9.54 9.11 9.14 9.37 379800.0 9.37
2020-04-28 9.22 8.77 9.08 8.97 292900.0 8.97
2020-04-27 9.21 8.7 9.18 8.96 509700.0 8.96
2020-04-24 9.93 8.99 9.88 9.13 444400.0 9.13
2020-04-23 9.91 9.13 9.13 9.84 730300.0 9.84
2020-04-22 9.75 8.93 9.17 9.21 1033400.0 9.21
2020-04-21 9.66 8.88 9.05 9.02 844100.0 9.02
2020-04-20 9.19 8.17 8.3 9.08 862700.0 9.08
2020-04-17 8.32 6.85 6.85 8.29 980400.0 8.29
2020-04-16 7.21 6.73 7.12 6.76 341500.0 6.76
2020-04-15 6.98 6.37 6.5 6.93 324000.0 6.93
2020-04-14 7.25 6.71 7.0 6.78 425700.0 6.78
2020-04-13 7.02 6.38 6.6 6.92 335200.0 6.92
2020-04-09 6.83 6.46 6.51 6.63 242700.0 6.63
2020-04-08 6.52 6.14 6.25 6.42 240200.0 6.42
2020-04-07 6.49 6.07 6.32 6.17 214900.0 6.17
2020-04-06 6.15 5.7 5.7 6.13 431700.0 6.13
2020-04-03 5.89 5.52 5.71 5.66 183100.0 5.66
2020-04-02 5.93 5.42 5.42 5.7 295600.0 5.7
2020-04-01 5.84 5.45 5.6 5.49 328700.0 5.49
2020-03-31 5.75 5.48 5.54 5.68 225700.0 5.68
2020-03-30 5.66 5.4 5.57 5.52 233500.0 5.52
2020-03-27 5.72 5.4 5.65 5.57 653800.0 5.57
2020-03-26 5.95 5.56 5.58 5.84 300700.0 5.84
2020-03-25 5.94 5.17 5.55 5.54 453400.0 5.54
2020-03-24 5.54 5.12 5.2 5.52 268500.0 5.52
2020-03-23 5.38 4.83 5.22 4.98 329500.0 4.98
2020-03-20 5.86 5.13 5.47 5.2 431700.0 5.2
2020-03-19 5.61 4.51 4.51 5.39 364300.0 5.39
2020-03-18 4.94 4.31 4.76 4.67 370300.0 4.67
2020-03-17 5.74 4.91 5.74 4.93 464200.0 4.93
2020-03-16 6.0 5.59 5.67 5.6 335400.0 5.6
2020-03-13 6.4 5.78 6.03 6.4 303600.0 6.4
2020-03-12 6.44 5.68 6.18 5.83 544000.0 5.83
2020-03-11 6.63 6.41 6.41 6.58 585300.0 6.58
2020-03-10 7.17 6.45 6.97 6.57 432700.0 6.57
2020-03-09 7.06 6.64 6.9 6.76 658200.0 6.76
2020-03-06 7.46 7.21 7.25 7.32 457200.0 7.32
2020-03-05 7.65 7.45 7.58 7.51 292300.0 7.51
2020-03-04 7.8 7.5 7.61 7.79 265500.0 7.79
2020-03-03 7.78 7.47 7.69 7.53 406300.0 7.53
2020-03-02 7.78 7.58 7.75 7.73 305100.0 7.73
2020-02-28 7.89 7.64 7.64 7.74 393700.0 7.74
2020-02-27 8.17 7.72 8.02 7.89 671000.0 7.89
2020-02-26 8.4 8.13 8.38 8.17 493600.0 8.17
2020-02-25 8.79 8.28 8.71 8.32 461400.0 8.32
2020-02-24 8.8 8.43 8.56 8.69 338100.0 8.69
2020-02-21 9.1 8.79 9.06 8.88 377000.0 8.88
2020-02-20 9.06 8.81 8.9 8.91 553700.0 8.91
2020-02-19 8.98 8.71 8.81 8.9 450200.0 8.9
2020-02-18 9.02 8.64 8.91 8.88 639300.0 8.88