Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SWTX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 42.46 | -2.38 | -5.31% | 44.97 | 45.03 | 42.06 | 787,967 |
| May 17 2024 | 44.84 | 0.07 | 0.16% | 44.65 | 45.00 | 43.80 | 693,251 |
| May 16 2024 | 44.77 | -0.43 | -0.95% | 45.13 | 45.81 | 44.50 | 577,501 |
| May 15 2024 | 45.20 | 2.25 | 5.24% | 44.18 | 45.75 | 43.86 | 604,086 |
| May 14 2024 | 42.95 | 1.52 | 3.67% | 42.00 | 43.04 | 41.24 | 521,789 |
| May 13 2024 | 41.43 | 0.54 | 1.32% | 41.27 | 42.27 | 41.08 | 572,228 |
| May 10 2024 | 40.89 | -2.06 | -4.80% | 43.24 | 44.61 | 40.79 | 606,631 |
| May 09 2024 | 42.95 | 0.69 | 1.63% | 42.85 | 43.98 | 42.665 | 604,117 |
| May 08 2024 | 42.26 | -3.49 | -7.63% | 45.25 | 45.58 | 42.20 | 759,548 |
| May 07 2024 | 45.75 | -0.57 | -1.23% | 46.08 | 46.71 | 45.59 | 695,209 |
| May 06 2024 | 46.32 | 1.21 | 2.68% | 45.38 | 46.42 | 44.61 | 612,296 |
| May 03 2024 | 45.11 | 1.76 | 4.06% | 44.09 | 45.13 | 42.12 | 1,504,735 |
| May 02 2024 | 43.35 | -3.49 | -7.45% | 47.50 | 47.62 | 41.21 | 3,520,470 |
| May 01 2024 | 46.84 | 0.15 | 0.32% | 46.68 | 48.20 | 45.355 | 1,258,419 |
| Apr 30 2024 | 46.69 | 0.24 | 0.52% | 46.07 | 48.02 | 45.465 | 1,097,824 |
| Apr 29 2024 | 46.45 | 0.92 | 2.02% | 45.52 | 47.25 | 45.47 | 795,608 |
| Apr 26 2024 | 45.53 | 1.33 | 3.01% | 44.04 | 46.04 | 43.44 | 898,993 |
| Apr 25 2024 | 44.20 | 0.82 | 1.89% | 42.59 | 45.195 | 41.75 | 999,789 |
| Apr 24 2024 | 43.38 | -0.62 | -1.41% | 43.98 | 44.9278 | 43.03 | 504,700 |
| Apr 23 2024 | 44.00 | 1.11 | 2.59% | 42.88 | 46.43 | 42.48 | 867,347 |
| Apr 22 2024 | 42.89 | 2.79 | 6.96% | 40.83 | 43.42 | 40.15 | 867,694 |
| Apr 19 2024 | 40.10 | -2.37 | -5.58% | 42.29 | 43.80 | 38.90 | 1,413,522 |
| Apr 18 2024 | 42.47 | -1.64 | -3.72% | 43.93 | 44.35 | 42.42 | 807,134 |
| Apr 17 2024 | 44.11 | 0.71 | 1.64% | 43.64 | 44.62 | 43.18 | 841,171 |
| Apr 16 2024 | 43.40 | 0.89 | 2.09% | 42.50 | 43.48 | 42.16 | 528,856 |
| Apr 15 2024 | 42.51 | -0.24 | -0.56% | 42.82 | 43.625 | 42.162 | 561,780 |
| Apr 12 2024 | 42.75 | -1.36 | -3.08% | 44.12 | 44.28 | 42.00 | 657,000 |
| Apr 11 2024 | 44.11 | 0.54 | 1.24% | 44.03 | 44.335 | 43.17 | 406,804 |
| Apr 10 2024 | 43.57 | -0.65 | -1.47% | 42.58 | 43.63 | 41.89 | 863,406 |
| Apr 09 2024 | 44.22 | 0.16 | 0.36% | 44.09 | 44.86 | 43.75 | 548,569 |
| Apr 08 2024 | 44.06 | -0.43 | -0.97% | 44.72 | 45.245 | 43.27 | 451,784 |
| Apr 05 2024 | 44.49 | -0.03 | -0.07% | 44.22 | 45.05 | 43.37 | 821,927 |
| Apr 04 2024 | 44.52 | -1.70 | -3.68% | 46.57 | 47.30 | 44.37 | 865,702 |
| Apr 03 2024 | 46.22 | -0.07 | -0.15% | 45.58 | 47.41 | 45.22 | 661,301 |
| Apr 02 2024 | 46.29 | -1.33 | -2.79% | 46.45 | 46.88 | 45.53 | 1,045,567 |
| Apr 01 2024 | 47.62 | -1.60 | -3.25% | 49.25 | 49.33 | 46.16 | 941,248 |
| Mar 28 2024 | 49.22 | -0.88 | -1.76% | 50.13 | 52.20 | 49.13 | 1,263,169 |
| Mar 27 2024 | 50.10 | 0.90 | 1.83% | 49.41 | 50.49 | 48.82 | 502,167 |
| Mar 26 2024 | 49.20 | -0.23 | -0.47% | 50.31 | 50.36 | 48.97 | 445,062 |
| Mar 25 2024 | 49.43 | -1.36 | -2.68% | 50.65 | 51.49 | 48.89 | 322,717 |
| Mar 22 2024 | 50.79 | -0.67 | -1.30% | 51.93 | 52.04 | 50.72 | 462,719 |
| Mar 21 2024 | 51.46 | 1.21 | 2.41% | 50.67 | 52.52 | 50.50 | 960,691 |
| Mar 20 2024 | 50.25 | 1.56 | 3.20% | 48.13 | 50.31 | 47.51 | 561,094 |
| Mar 19 2024 | 48.69 | 0.26 | 0.54% | 48.25 | 50.74 | 48.00 | 1,979,590 |
| Mar 18 2024 | 48.43 | -1.85 | -3.68% | 50.38 | 50.63 | 48.375 | 1,158,928 |
| Mar 15 2024 | 50.28 | 0.80 | 1.62% | 48.90 | 51.12 | 48.90 | 1,462,793 |
| Mar 14 2024 | 49.48 | -1.77 | -3.45% | 50.15 | 51.17 | 48.96 | 835,651 |
| Mar 13 2024 | 51.25 | 1.50 | 3.02% | 49.50 | 51.56 | 49.50 | 1,762,202 |
| Mar 12 2024 | 49.75 | 1.31 | 2.70% | 48.19 | 50.41 | 47.32 | 626,956 |
| Mar 11 2024 | 48.44 | -2.63 | -5.15% | 51.05 | 52.465 | 48.12 | 971,426 |
| Mar 08 2024 | 51.07 | -1.43 | -2.72% | 53.00 | 53.92 | 50.64 | 1,124,543 |
| Mar 07 2024 | 52.50 | 0.08 | 0.15% | 52.43 | 53.00 | 52.03 | 1,208,934 |
| Mar 06 2024 | 52.42 | 2.08 | 4.13% | 50.62 | 52.55 | 50.50 | 1,349,536 |
| Mar 05 2024 | 50.34 | 0.59 | 1.19% | 49.44 | 50.90 | 49.375 | 770,055 |
| Mar 04 2024 | 49.75 | -1.26 | -2.47% | 51.26 | 51.322 | 49.09 | 967,281 |
| Mar 01 2024 | 51.01 | 1.75 | 3.55% | 49.71 | 52.04 | 49.47 | 1,260,045 |
| Feb 29 2024 | 49.26 | 0.65 | 1.34% | 49.68 | 50.28 | 47.10 | 1,439,363 |
| Feb 28 2024 | 48.61 | -3.46 | -6.64% | 53.11 | 53.57 | 47.55 | 1,856,061 |
| Feb 27 2024 | 52.07 | 3.59 | 7.41% | 48.14 | 52.884 | 48.0279 | 2,008,668 |
| Feb 26 2024 | 48.48 | -0.64 | -1.30% | 49.32 | 49.42 | 46.45 | 1,482,229 |
| Feb 23 2024 | 49.12 | 0.01 | 0.02% | 49.27 | 49.9693 | 48.99 | 456,563 |
| Feb 22 2024 | 49.11 | -0.11 | -0.22% | 48.36 | 50.005 | 48.35 | 1,111,936 |
| Feb 21 2024 | 49.22 | 0.40 | 0.82% | 48.23 | 49.44 | 47.05 | 804,440 |
