Safeway Stock Price History, SWY Historical Prices

Add to My Stocks
$35.1 $0.04 (0.11%) SWY stock closing price Jan 29, 2015 (Closing)

View and download Safeway stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and Safeway P/E ratio data for the stock. The Safeway stock price history chart shows that the stock price reached a high of $39.48 on Mar 05, 2014, and a low of $22.47 on Jun 05, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2015-01-29 35.15 35.19 35.1 35.1 52,544,264 2.59 0.22
2015-01-28 35.18 35.26 35.14 35.14 12,601,142 2.59 0.22
2015-01-27 35.06 35.24 35.05 35.15 19,249,742 2.59 0.22
2015-01-26 35.16 35.22 35.1 35.1 41,624,928 2.59 0.22
2015-01-23 35.29 35.29 35.22 35.29 991,713 2.6 0.22
2015-01-22 35.25 35.29 35.24 35.29 1,162,920 2.6 0.22
2015-01-21 35.18 35.29 35.17 35.22 1,830,136 2.6 0.22
2015-01-20 35.2 35.24 35.15 35.19 1,182,995 2.59 0.22
2015-01-19 0 0 0 35.17 0 - -
2015-01-16 35.2 35.24 35.14 35.17 2,556,288 2.59 0.22
2015-01-15 35.33 35.33 35.18 35.19 2,388,672 2.59 0.22
2015-01-14 35.2 35.3 35.2 35.24 3,397,577 2.6 0.22
2015-01-13 35.45 35.45 35.2 35.3 1,568,968 2.6 0.22
2015-01-12 35.21 35.26 35.2 35.26 1,074,950 2.6 0.22
2015-01-09 35.21 35.26 35.16 35.24 1,019,488 2.6 0.22
2015-01-08 35.24 35.26 35.21 35.25 1,519,290 2.6 0.22
2015-01-07 35.18 35.25 35.14 35.22 1,325,571 2.6 0.22
2015-01-06 35.12 35.19 35.1 35.17 2,279,329 2.59 0.22
2015-01-05 35.11 35.18 35.08 35.08 1,689,938 2.59 0.22
2015-01-02 35.14 35.25 35.08 35.13 1,165,608 2.59 0.22
2015-01-01 0 0 0 35.12 0 - -
2014-12-31 35.12 35.16 35.07 35.12 1,587,016 2.59 0.22
2014-12-30 35.05 35.25 35.05 35.12 2,837,962 2.59 0.22
2014-12-29 35.05 35.11 35.01 35.09 1,018,872 2.59 0.22
2014-12-26 35.07 35.13 35.06 35.08 896,078 2.59 0.22
2014-12-25 0 0 0 35.06 0 - -
2014-12-24 35.14 35.19 35.05 35.06 1,103,405 2.58 0.22
2014-12-23 34.9 35.15 34.62 35.08 4,151,232 2.59 0.22
2014-12-22 34.86 35.06 34.85 34.99 1,618,678 2.58 0.22
2014-12-19 35 35.06 34.7 34.77 3,621,315 2.56 0.22
2014-12-18 34.81 34.99 34.75 34.95 1,696,128 2.58 0.22
2014-12-17 34.65 34.84 34.58 34.74 1,748,071 2.56 0.22
2014-12-16 34.67 34.82 34.6 34.61 1,420,292 2.55 0.22
2014-12-15 34.67 34.8 34.65 34.65 1,335,201 2.55 0.22
2014-12-12 34.73 34.85 34.6 34.6 1,338,143 2.55 0.22
2014-12-11 34.65 34.88 34.65 34.73 1,157,183 2.56 0.22
2014-12-10 34.86 34.88 34.6 34.61 1,254,834 2.55 0.22
2014-12-09 34.8 34.9 34.73 34.86 1,416,022 2.57 0.22
2014-12-08 34.73 34.88 34.66 34.85 2,009,975 2.57 0.22
2014-12-05 34.71 34.77 34.6 34.7 1,660,544 2.56 0.22
2014-12-04 34.9 34.9 34.7 34.74 1,607,629 2.56 0.22
2014-12-03 34.8 34.9 34.77 34.9 1,723,524 2.57 0.22
2014-12-02 34.8 34.86 34.77 34.83 1,570,702 2.57 0.22
2014-12-01 34.83 34.83 34.74 34.79 1,436,592 2.56 0.22
2014-11-28 34.9 35.05 34.82 34.84 567,308 2.57 0.22
2014-11-27 0 0 0 34.8 0 - -
2014-11-26 34.9 34.9 34.79 34.8 1,056,364 2.56 0.22
2014-11-25 34.88 34.9 34.8 34.83 1,357,804 2.57 0.22
2014-11-24 34.91 34.93 34.82 34.82 982,480 2.57 0.22
2014-11-21 35.01 35.04 34.78 34.82 1,103,404 2.57 0.22
2014-11-20 34.78 34.92 34.78 34.9 641,806 2.57 0.22
2014-11-19 34.79 34.98 34.75 34.86 2,027,765 2.57 0.22
2014-11-18 34.75 34.86 34.7 34.78 711,215 2.56 0.22
2014-11-17 34.83 34.89 34.61 34.75 1,379,520 - -
2014-11-14 34.87 34.91 34.85 34.85 1,019,256 - -
2014-11-13 34.9 34.94 34.86 34.86 985,796 - -
2014-11-12 34.85 34.91 34.85 34.88 1,129,582 - -
2014-11-11 34.9 34.99 34.87 34.9 884,854 - -
2014-11-10 34.8 34.95 34.8 34.89 904,111 - -
2014-11-07 34.86 34.93 34.77 34.87 781,336 - -
2014-11-06 34.99 34.99 34.86 34.88 1,206,480 - -
2014-11-05 34.85 34.99 34.78 34.97 1,656,818 - -
2014-11-04 34.75 34.81 34.64 34.79 1,312,191 - -
2014-11-03 34.8 34.86 34.7 34.76 1,049,280 - -
2014-10-31 34.81 34.86 34.75 34.86 1,836,630 - -
2014-10-30 34.7 34.79 34.69 34.78 1,944,709 - -
2014-10-29 34.2 34.85 34.19 34.7 3,039,573 - -
2014-10-28 34.12 34.18 34.06 34.13 1,040,668 - -
2014-10-27 34.07 34.15 34.06 34.09 957,660 - -
2014-10-24 34.06 34.2 34.05 34.12 743,630 - -
2014-10-23 34.19 34.19 34.05 34.11 1,157,621 - -
2014-10-22 34 34.15 33.96 34.06 1,329,497 - -
2014-10-21 33.94 34.14 33.91 34 2,188,502 - -
2014-10-20 33.58 34.09 33.58 33.94 1,538,591 - -
2014-10-17 33.45 33.83 33.45 33.69 2,230,351 - -
2014-10-16 33.2 33.36 32.85 33.35 3,527,594 - -
2014-10-15 33.78 33.86 33.17 33.28 3,851,942 - -
2014-10-14 33.86 34.07 33.84 33.97 1,979,965 - -
2014-10-13 33.84 34.15 33.76 33.77 2,169,602 - -
2014-10-10 34.16 34.25 33.83 33.86 1,794,762 - -
2014-10-09 34.28 34.32 33.98 34.06 1,957,252 - -
2014-10-08 34.17 34.3 34.11 34.27 1,272,159 - -
2014-10-07 34.26 34.35 34.17 34.17 1,376,869 - -
2014-10-06 34.38 34.45 34.28 34.31 727,267 - -
2014-10-03 34.24 34.44 34.23 34.36 2,736,687 - -
2014-10-02 34.24 34.34 34.11 34.2 2,167,881 - -
2014-10-01 34.31 34.4 34.15 34.18 1,274,891 - -
2014-09-30 34.27 34.42 34.25 34.3 922,224 - -
2014-09-29 34.25 34.44 34.25 34.38 741,518 - -
Get more Data

Safeway Stock History Chart

View SWY PE ratio, PS ratio stocks charts and compare with peers.
SWY Chart
Note: Compare Safeway stock price history with the index and industry peers.

Safeway Stock Price History: Past 5 years

Max Stock Price39.48Mar 05,2014
Min Stock Price22.47Jun 05,2013
Avg Stock Price32.78

Safeway Historical PE ratio: Past 5 years

Max PE Ratio20.19Oct 25,2013
Min PE Ratio2.39Apr 16,2014
Avg PE Ratio7.81

Safeway Historical PS ratio: Past 5 years

Max PS Ratio0.25Mar 05,2014
Min PS Ratio0.12Jun 05,2013
Avg PS Ratio0.2

SWY Industry Peers

Company Price Change (%)
Jeronimo Martin (JRONY)30.340.33 (1.1%)
J Sainsbury (JSAIY)16.90.36 (2.18%)
Supervalu (SVU)21.230.41 (1.97%)
Whole Foods Market (WFM)41.990 (0%)
Walmart Inc (WMT)84.820.61 (0.72%)
Sprouts Farmers Market (SFM)22.440.1 (0.44%)
The Fresh Market (TFM)28.510.02 (0.07%)

We provide Safeway share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Safeway stock analysis. The price movement is easily depicted in the Safeway stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. SWY stock saw an opening price of $35.15, and a closing price of $35.1 on Jan 29, 2015. The company's P/S ratio was at a high of 0.25 on Mar 05, 2014 according to our Safeway stock history data.