Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SWORLD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 197.25 | -0.30 | -0.15% | 196.75 | 197.55 | 196.50 | 245 |
| Jun 24 2024 | 197.55 | 0.38 | 0.19% | 197.05 | 197.55 | 196.52 | 192 |
| Jun 21 2024 | 197.17 | -0.58 | -0.29% | 197.40 | 197.72 | 196.70 | 229 |
| Jun 20 2024 | 197.75 | 0.75 | 0.38% | 197.75 | 198.15 | 197.30 | 525 |
| Jun 19 2024 | 197.00 | 0.30 | 0.15% | 197.37 | 197.45 | 196.82 | 113 |
| Jun 18 2024 | 196.70 | 0.95 | 0.49% | 196.87 | 197.05 | 196.45 | 499 |
| Jun 17 2024 | 195.75 | 0.10 | 0.05% | 195.90 | 196.15 | 195.25 | 416 |
| Jun 14 2024 | 195.65 | 0.75 | 0.38% | 196.15 | 196.25 | 195.00 | 307 |
| Jun 13 2024 | 194.90 | -0.30 | -0.15% | 195.12 | 195.50 | 194.62 | 134 |
| Jun 12 2024 | 195.20 | 1.10 | 0.57% | 194.80 | 195.60 | 194.45 | 405 |
| Jun 11 2024 | 194.10 | -0.25 | -0.13% | 194.30 | 194.50 | 193.35 | 598 |
| Jun 10 2024 | 194.35 | 0.75 | 0.39% | 193.72 | 194.35 | 193.45 | 536 |
| Jun 07 2024 | 193.60 | 1.05 | 0.55% | 192.75 | 193.65 | 192.15 | 189 |
| Jun 06 2024 | 192.55 | 0.65 | 0.34% | 192.55 | 192.97 | 192.25 | 52 |
| Jun 05 2024 | 191.90 | 2.15 | 1.13% | 190.87 | 191.90 | 190.65 | 499 |
| Jun 04 2024 | 189.75 | -0.35 | -0.18% | 190.10 | 190.50 | 189.25 | 293 |
| Jun 03 2024 | 190.10 | 1.33 | 0.70% | 191.45 | 191.57 | 190.00 | 667 |
| May 31 2024 | 188.77 | -0.98 | -0.52% | 189.70 | 189.85 | 188.60 | 117 |
| May 30 2024 | 189.75 | -0.75 | -0.39% | 189.67 | 190.15 | 189.50 | 281 |
| May 29 2024 | 190.50 | -1.12 | -0.58% | 190.65 | 191.00 | 189.85 | 1,871 |
| May 28 2024 | 191.62 | -0.60 | -0.31% | 191.82 | 192.35 | 191.25 | 1,647 |
| May 27 2024 | 192.22 | 0.20 | 0.10% | 192.05 | 192.22 | 191.57 | 111 |
| May 24 2024 | 192.02 | -0.58 | -0.30% | 191.42 | 192.12 | 190.95 | 138 |
| May 23 2024 | 192.60 | -0.02 | -0.01% | 193.57 | 193.67 | 191.92 | 765 |
| May 22 2024 | 192.62 | 0.05 | 0.03% | 192.20 | 192.90 | 192.20 | 255 |
| May 21 2024 | 192.57 | -0.30 | -0.16% | 192.42 | 192.70 | 191.95 | 697 |
| May 20 2024 | 192.87 | 0.77 | 0.40% | 192.17 | 192.95 | 192.10 | 340 |
| May 17 2024 | 192.10 | -0.32 | -0.17% | 191.85 | 192.50 | 191.77 | 2,013 |
| May 16 2024 | 192.42 | 0.77 | 0.40% | 192.32 | 192.75 | 191.90 | 541 |
| May 15 2024 | 191.65 | 1.23 | 0.65% | 190.60 | 191.72 | 190.50 | 224 |
| May 14 2024 | 190.42 | 0.00 | 0.00% | 190.45 | 190.90 | 189.92 | 1,162 |
| May 13 2024 | 190.42 | -0.48 | -0.25% | 190.92 | 191.15 | 190.37 | 1,009 |
| May 10 2024 | 190.90 | 0.60 | 0.32% | 190.50 | 191.22 | 190.50 | 0 |
| May 09 2024 | 190.30 | 0.65 | 0.34% | 189.62 | 190.32 | 189.40 | 261 |
| May 08 2024 | 189.65 | -0.07 | -0.04% | 189.72 | 190.10 | 188.97 | 916 |
| May 07 2024 | 189.72 | 1.35 | 0.72% | 189.42 | 189.72 | 188.90 | 40 |
| May 06 2024 | 188.37 | 1.50 | 0.80% | 187.72 | 188.75 | 187.45 | 222 |
| May 03 2024 | 186.87 | 1.30 | 0.70% | 186.42 | 187.52 | 186.05 | 1,411 |
| May 02 2024 | 185.57 | -1.20 | -0.64% | 185.90 | 186.27 | 185.07 | 157 |
| Apr 30 2024 | 186.77 | -0.75 | -0.40% | 187.82 | 188.07 | 186.75 | 105 |
| Apr 29 2024 | 187.52 | 0.05 | 0.03% | 187.67 | 188.40 | 187.42 | 587 |
| Apr 26 2024 | 187.47 | 3.22 | 1.75% | 186.52 | 187.77 | 185.87 | 262 |
| Apr 25 2024 | 184.25 | -2.10 | -1.13% | 184.97 | 185.55 | 183.35 | 200 |
| Apr 24 2024 | 186.35 | 0.03 | 0.02% | 187.17 | 187.55 | 186.12 | 410 |
| Apr 23 2024 | 186.32 | 2.25 | 1.22% | 185.12 | 186.50 | 184.72 | 151 |
| Apr 22 2024 | 184.07 | 0.15 | 0.08% | 183.97 | 184.85 | 183.80 | 558 |
| Apr 19 2024 | 183.92 | -1.90 | -1.02% | 183.25 | 184.52 | 183.25 | 42 |
| Apr 18 2024 | 185.82 | 0.25 | 0.13% | 185.60 | 185.82 | 184.72 | 888 |
| Apr 17 2024 | 185.57 | -0.65 | -0.35% | 186.07 | 187.07 | 185.57 | 681 |
| Apr 16 2024 | 186.22 | -2.60 | -1.38% | 186.52 | 186.80 | 185.70 | 691 |
| Apr 15 2024 | 188.82 | -0.65 | -0.34% | 189.32 | 190.32 | 188.82 | 859 |
| Apr 12 2024 | 189.47 | 0.80 | 0.42% | 190.12 | 190.87 | 189.37 | 235 |
| Apr 11 2024 | 188.67 | 0.15 | 0.08% | 188.62 | 189.35 | 187.82 | 786 |
| Apr 10 2024 | 188.52 | 0.90 | 0.48% | 188.77 | 189.45 | 187.12 | 532 |
| Apr 09 2024 | 187.62 | -0.83 | -0.44% | 188.55 | 188.90 | 187.02 | 1,261 |
| Apr 08 2024 | 188.45 | 0.28 | 0.15% | 188.37 | 189.07 | 188.12 | 862 |
| Apr 05 2024 | 188.17 | -1.40 | -0.74% | 187.22 | 188.47 | 186.90 | 402 |
| Apr 04 2024 | 189.57 | 0.15 | 0.08% | 189.17 | 190.25 | 189.10 | 333 |
| Apr 03 2024 | 189.42 | 0.12 | 0.06% | 188.92 | 189.70 | 188.75 | 447 |
| Apr 02 2024 | 189.30 | -1.60 | -0.84% | 190.75 | 191.52 | 189.02 | 266 |
| Mar 28 2024 | 190.90 | 1.33 | 0.70% | 190.42 | 191.25 | 190.42 | 45 |
