Simon Worldwide Inc Recent Share Price (USX:SWWI)

USX:SWWI - Simon Worldwide Inc Simon Worldwide Inc
Sector: Unknown, Industry: Unknown

Add Alert

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
20 Apr 2004	USD	0.18	0.2	0.18	0.2	0.2	+0.018 (+9.59%)	26,500
19 Apr 2004	USD	0.17	0.19	0.17	0.1825	0.1825	-0.007 (-3.95%)	93,400
16 Apr 2004	USD	0.17	0.19	0.17	0.19	0.19	+0.02 (+11.76%)	110,200
15 Apr 2004	USD	0.17	0.17	0.17	0.17	0.17	0.0 (0.0%)	1,000
14 Apr 2004	USD	0.17	0.17	0.17	0.17	0.17	0.0 (0.0%)	200
13 Apr 2004	USD	0.17	0.17	0.17	0.17	0.17	-0.03 (-15%)	1,000
12 Apr 2004	USD	0.2	0.2	0.2	0.2	0.2	-0.05 (-20%)	5,000
9 Apr 2004	USD	0.25	0.25	0.25	0.25	0.25	0.0 (0.0%)	0
8 Apr 2004	USD	0.2	0.25	0.16	0.25	0.25	+0.07 (+38.89%)	30,700
7 Apr 2004	USD	0.19	0.19	0.18	0.18	0.18	-0.02 (-10%)	35,000
6 Apr 2004	USD	0.26	0.26	0.2	0.2	0.2	-0.083 (-29.33%)	94,075
5 Apr 2004	USD	0.3	0.3	0.265	0.283	0.283	+0.003 (+1.07%)	135,000
2 Apr 2004	USD	0.27	0.28	0.27	0.28	0.28	-0.02 (-6.67%)	99,386
1 Apr 2004	USD	0.3	0.3	0.27	0.3	0.3	0.0 (0.0%)	11,575
31 Mar 2004	USD	0.29	0.31	0.26	0.3	0.3	-0.01 (-3.23%)	76,957
30 Mar 2004	USD	0.35	0.35	0.31	0.31	0.31	-0.04 (-11.43%)	130,200
29 Mar 2004	USD	0.35	0.35	0.35	0.35	0.35	+0.01 (+2.94%)	11,334
26 Mar 2004	USD	0.34	0.34	0.31	0.34	0.34	0.0 (0.0%)	87,835
25 Mar 2004	USD	0.34	0.39	0.33	0.34	0.34	0.0 (0.0%)	50,640
24 Mar 2004	USD	0.34	0.34	0.34	0.34	0.34	+0.01 (+3.03%)	20,100
23 Mar 2004	USD	0.38	0.38	0.33	0.33	0.33	-0.05 (-13.16%)	10,448
22 Mar 2004	USD	0.365	0.38	0.365	0.38	0.38	+0.065 (+20.63%)	25,000
19 Mar 2004	USD	0.335	0.335	0.315	0.315	0.315	-0.055 (-14.86%)	20,000
18 Mar 2004	USD	0.4	0.43	0.36	0.37	0.37	-0.03 (-7.50%)	494,400
17 Mar 2004	USD	0.42	0.42	0.38	0.4	0.4	-0.01 (-2.44%)	147,357
16 Mar 2004	USD	0.4	0.43	0.38	0.41	0.41	+0.038 (+10.24%)	134,945
15 Mar 2004	USD	0.33	0.4	0.33	0.3719	0.3719	+0.052 (+16.22%)	352,438
12 Mar 2004	USD	0.32	0.34	0.3	0.32	0.32	+0.01 (+3.23%)	326,000
11 Mar 2004	USD	0.23	0.32	0.23	0.31	0.31	+0.06 (+24%)	191,988
10 Mar 2004	USD	0.28	0.28	0.21	0.25	0.25	+0.01 (+4.17%)	45,100

Unicorn Response |