Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SPWH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 3.21 | -0.10 | -2.87% | 3.32 | 3.355 | 3.175 | 2,158,036 |
| May 02 2024 | 3.305 | 0.10 | 2.96% | 3.25 | 3.315 | 3.21 | 230,652 |
| May 01 2024 | 3.21 | 0.01 | 0.31% | 3.19 | 3.302 | 3.19 | 204,089 |
| Apr 30 2024 | 3.20 | -0.10 | -2.88% | 3.28 | 3.29 | 3.18 | 283,732 |
| Apr 29 2024 | 3.295 | -0.01 | -0.15% | 3.31 | 3.40 | 3.23 | 175,045 |
| Apr 26 2024 | 3.30 | 0.01 | 0.30% | 3.26 | 3.32 | 3.19 | 195,114 |
| Apr 25 2024 | 3.29 | -0.06 | -1.79% | 3.26 | 3.30 | 3.19 | 269,975 |
| Apr 24 2024 | 3.35 | -0.09 | -2.62% | 3.39 | 3.39 | 3.18 | 392,064 |
| Apr 23 2024 | 3.44 | 0.00 | 0.00% | 3.44 | 3.61 | 3.43 | 291,484 |
| Apr 22 2024 | 3.44 | 0.24 | 7.50% | 3.16 | 3.505 | 3.15 | 430,326 |
| Apr 19 2024 | 3.20 | 0.14 | 4.58% | 3.06 | 3.205 | 3.03 | 245,294 |
| Apr 18 2024 | 3.06 | -0.02 | -0.65% | 3.08 | 3.17 | 3.04 | 329,874 |
| Apr 17 2024 | 3.08 | -0.08 | -2.53% | 3.13 | 3.21 | 3.05 | 487,529 |
| Apr 16 2024 | 3.16 | -0.05 | -1.56% | 3.185 | 3.231 | 3.15 | 238,860 |
| Apr 15 2024 | 3.21 | -0.09 | -2.73% | 3.34 | 3.39 | 3.19 | 369,470 |
| Apr 12 2024 | 3.30 | -0.11 | -3.23% | 3.37 | 3.44 | 3.23 | 380,511 |
| Apr 11 2024 | 3.41 | -0.02 | -0.58% | 3.42 | 3.55 | 3.39 | 455,185 |
| Apr 10 2024 | 3.43 | -0.03 | -0.87% | 3.31 | 3.52 | 3.25 | 844,064 |
| Apr 09 2024 | 3.46 | -0.23 | -6.23% | 3.72 | 3.80 | 3.38 | 604,078 |
| Apr 08 2024 | 3.69 | -0.13 | -3.40% | 3.81 | 3.83 | 3.63 | 775,121 |
| Apr 05 2024 | 3.82 | 0.03 | 0.79% | 3.80 | 4.0295 | 3.665 | 1,237,900 |
| Apr 04 2024 | 3.79 | 0.66 | 21.09% | 3.20 | 3.94 | 3.15 | 2,645,287 |
| Apr 03 2024 | 3.13 | 0.26 | 9.06% | 2.86 | 3.15 | 2.805 | 1,531,544 |
| Apr 02 2024 | 2.87 | -0.22 | -7.12% | 2.84 | 2.945 | 2.77 | 408,148 |
| Apr 01 2024 | 3.09 | -0.02 | -0.64% | 3.12 | 3.175 | 3.04 | 463,966 |
| Mar 28 2024 | 3.11 | 0.11 | 3.67% | 3.04 | 3.24 | 2.91 | 1,001,692 |
| Mar 27 2024 | 3.00 | 0.08 | 2.74% | 2.96 | 3.05 | 2.94 | 487,056 |
| Mar 26 2024 | 2.92 | 0.08 | 2.82% | 2.89 | 2.95 | 2.7398 | 674,864 |
| Mar 25 2024 | 2.84 | -0.20 | -6.58% | 3.09 | 3.12 | 2.81 | 567,861 |
| Mar 22 2024 | 3.04 | -0.16 | -5.00% | 3.23 | 3.305 | 3.00 | 727,875 |
| Mar 21 2024 | 3.20 | 0.12 | 3.90% | 3.09 | 3.2607 | 2.988 | 942,220 |
| Mar 20 2024 | 3.08 | 0.13 | 4.41% | 2.95 | 3.08 | 2.87 | 732,980 |
| Mar 19 2024 | 2.95 | -0.08 | -2.64% | 3.04 | 3.04 | 2.91 | 364,779 |
| Mar 18 2024 | 3.03 | -0.13 | -4.11% | 3.16 | 3.16 | 2.99 | 333,538 |
| Mar 15 2024 | 3.16 | 0.12 | 3.95% | 3.01 | 3.175 | 3.01 | 828,992 |
| Mar 14 2024 | 3.04 | -0.01 | -0.33% | 3.06 | 3.099 | 2.99 | 424,053 |
| Mar 13 2024 | 3.05 | -0.16 | -4.98% | 3.22 | 3.24 | 3.02 | 423,031 |
| Mar 12 2024 | 3.21 | -0.14 | -4.18% | 3.35 | 3.35 | 3.21 | 292,071 |
| Mar 11 2024 | 3.35 | -0.05 | -1.47% | 3.40 | 3.475 | 3.33 | 265,991 |
| Mar 08 2024 | 3.40 | 0.03 | 0.89% | 3.43 | 3.57 | 3.37 | 360,091 |
| Mar 07 2024 | 3.37 | -0.01 | -0.30% | 3.40 | 3.44 | 3.25 | 294,584 |
| Mar 06 2024 | 3.38 | 0.01 | 0.30% | 3.39 | 3.435 | 3.294 | 239,376 |
| Mar 05 2024 | 3.37 | -0.12 | -3.44% | 3.45 | 3.52 | 3.365 | 415,271 |
| Mar 04 2024 | 3.49 | -0.14 | -3.86% | 3.63 | 3.665 | 3.41 | 327,635 |
| Mar 01 2024 | 3.63 | 0.03 | 0.83% | 3.61 | 3.7076 | 3.55 | 229,703 |
| Feb 29 2024 | 3.60 | -0.01 | -0.28% | 3.66 | 3.73 | 3.60 | 304,689 |
| Feb 28 2024 | 3.61 | -0.16 | -4.24% | 3.74 | 3.805 | 3.61 | 265,614 |
| Feb 27 2024 | 3.77 | 0.08 | 2.17% | 3.73 | 3.8101 | 3.705 | 484,854 |
| Feb 26 2024 | 3.69 | -0.10 | -2.64% | 3.77 | 3.91 | 3.67 | 211,875 |
| Feb 23 2024 | 3.79 | 0.01 | 0.26% | 3.78 | 3.835 | 3.75 | 147,616 |
| Feb 22 2024 | 3.78 | -0.06 | -1.56% | 3.84 | 3.89 | 3.77 | 197,734 |
| Feb 21 2024 | 3.84 | -0.06 | -1.54% | 3.90 | 3.90 | 3.80 | 427,263 |
| Feb 20 2024 | 3.90 | -0.10 | -2.50% | 3.94 | 4.01 | 3.85 | 212,149 |
| Feb 16 2024 | 4.00 | -0.03 | -0.74% | 4.00 | 4.10 | 3.95 | 303,004 |
| Feb 15 2024 | 4.03 | 0.12 | 3.07% | 3.91 | 4.05 | 3.87 | 234,932 |
| Feb 14 2024 | 3.91 | 0.10 | 2.62% | 3.84 | 3.92 | 3.78 | 183,346 |
| Feb 13 2024 | 3.81 | -0.24 | -5.93% | 3.93 | 3.9444 | 3.7798 | 269,894 |
| Feb 12 2024 | 4.05 | 0.31 | 8.29% | 3.84 | 4.11 | 3.81 | 366,011 |
| Feb 09 2024 | 3.74 | 0.00 | 0.00% | 3.75 | 3.7899 | 3.68 | 290,526 |
| Feb 08 2024 | 3.74 | 0.09 | 2.47% | 3.66 | 3.75 | 3.635 | 174,062 |
| Feb 07 2024 | 3.65 | -0.03 | -0.82% | 3.69 | 3.69 | 3.53 | 406,452 |
| Feb 06 2024 | 3.68 | 0.07 | 1.94% | 3.60 | 3.72 | 3.555 | 237,486 |
| Feb 05 2024 | 3.61 | -0.09 | -2.43% | 3.70 | 3.73 | 3.59 | 483,048 |
