Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SWKH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 17.35 | 0.25 | 1.46% | 17.27 | 17.35 | 17.10 | 3,916 |
| Apr 25 2024 | 17.10 | 0.09 | 0.53% | 16.85 | 17.12 | 16.8001 | 5,288 |
| Apr 24 2024 | 17.01 | -0.26 | -1.51% | 17.07 | 17.08 | 16.87 | 3,294 |
| Apr 23 2024 | 17.27 | 0.02 | 0.12% | 17.22 | 17.27 | 16.78 | 7,090 |
| Apr 22 2024 | 17.25 | -0.44 | -2.49% | 17.65 | 17.65 | 17.25 | 8,117 |
| Apr 19 2024 | 17.69 | 0.35 | 2.02% | 17.36 | 17.74 | 17.36 | 7,693 |
| Apr 18 2024 | 17.34 | 0.01 | 0.06% | 17.32 | 17.34 | 17.28 | 3,737 |
| Apr 17 2024 | 17.33 | 0.29 | 1.70% | 17.20 | 17.445 | 17.07 | 7,765 |
| Apr 16 2024 | 17.04 | -0.18 | -1.05% | 17.11 | 17.39 | 17.04 | 3,911 |
| Apr 15 2024 | 17.22 | 0.14 | 0.82% | 17.10 | 17.25 | 17.02 | 7,911 |
| Apr 12 2024 | 17.08 | -0.01 | -0.06% | 17.10 | 17.265 | 17.00 | 5,130 |
| Apr 11 2024 | 17.09 | -0.21 | -1.21% | 17.30 | 17.43 | 16.86 | 8,835 |
| Apr 10 2024 | 17.30 | 0.04 | 0.23% | 17.17 | 17.485 | 16.79 | 7,008 |
| Apr 09 2024 | 17.26 | 0.07 | 0.41% | 17.32 | 17.52 | 17.21 | 10,365 |
| Apr 08 2024 | 17.19 | 0.17 | 1.00% | 16.91 | 17.71 | 16.91 | 11,720 |
| Apr 05 2024 | 17.02 | 0.22 | 1.31% | 16.66 | 17.64 | 16.66 | 6,876 |
| Apr 04 2024 | 16.80 | 0.04 | 0.24% | 16.67 | 16.82 | 16.67 | 4,268 |
| Apr 03 2024 | 16.76 | -0.25 | -1.47% | 16.87 | 16.97 | 16.70 | 5,113 |
| Apr 02 2024 | 17.01 | 0.12 | 0.71% | 16.89 | 17.12 | 16.89 | 3,206 |
| Apr 01 2024 | 16.89 | -0.53 | -3.04% | 17.61 | 17.61 | 16.85 | 22,119 |
| Mar 28 2024 | 17.42 | 0.00 | 0.00% | 17.54 | 17.73 | 17.42 | 5,172 |
| Mar 27 2024 | 17.42 | -0.22 | -1.25% | 17.93 | 18.0277 | 17.42 | 11,257 |
| Mar 26 2024 | 17.64 | 0.08 | 0.46% | 17.55 | 18.30 | 17.55 | 3,221 |
| Mar 25 2024 | 17.56 | 0.01 | 0.06% | 17.46 | 17.78 | 17.46 | 2,642 |
| Mar 22 2024 | 17.55 | -0.34 | -1.90% | 17.89 | 18.488 | 17.31 | 13,197 |
| Mar 21 2024 | 17.89 | -0.07 | -0.39% | 18.03 | 18.245 | 17.795 | 10,728 |
| Mar 20 2024 | 17.96 | 0.72 | 4.18% | 17.32 | 18.115 | 17.30 | 23,496 |
| Mar 19 2024 | 17.24 | 0.07 | 0.41% | 17.32 | 17.45 | 17.00 | 6,513 |
| Mar 18 2024 | 17.17 | -0.28 | -1.60% | 17.35 | 17.35 | 16.89 | 59,583 |
| Mar 15 2024 | 17.45 | 1.35 | 8.39% | 15.92 | 17.49 | 15.92 | 214,132 |
| Mar 14 2024 | 16.10 | -0.19 | -1.17% | 16.40 | 16.40 | 16.0522 | 6,041 |
| Mar 13 2024 | 16.29 | -0.02 | -0.12% | 16.20 | 16.36 | 16.155 | 3,313 |
| Mar 12 2024 | 16.31 | 0.04 | 0.25% | 16.37 | 16.47 | 16.31 | 2,836 |
| Mar 11 2024 | 16.27 | -0.07 | -0.43% | 16.34 | 16.34 | 16.27 | 1,992 |
| Mar 08 2024 | 16.34 | 0.04 | 0.25% | 16.42 | 16.783 | 16.34 | 2,556 |
| Mar 07 2024 | 16.30 | 0.09 | 0.56% | 16.41 | 16.41 | 16.02 | 4,465 |
| Mar 06 2024 | 16.21 | -0.13 | -0.77% | 16.48 | 16.75 | 16.21 | 6,632 |
| Mar 05 2024 | 16.335 | 0.04 | 0.21% | 16.10 | 16.63 | 16.10 | 4,659 |
| Mar 04 2024 | 16.30 | -0.26 | -1.57% | 16.44 | 16.70 | 16.30 | 6,832 |
| Mar 01 2024 | 16.56 | 0.00 | 0.00% | 16.73 | 16.75 | 16.56 | 2,638 |
| Feb 29 2024 | 16.56 | 0.10 | 0.61% | 16.71 | 16.7723 | 16.56 | 3,022 |
| Feb 28 2024 | 16.46 | -0.09 | -0.54% | 16.52 | 16.9188 | 16.4004 | 4,767 |
| Feb 27 2024 | 16.55 | 0.04 | 0.24% | 16.71 | 17.05 | 16.27 | 3,988 |
| Feb 26 2024 | 16.51 | 0.10 | 0.61% | 16.405 | 16.65 | 16.08 | 3,635 |
| Feb 23 2024 | 16.41 | -0.17 | -1.03% | 16.505 | 16.505 | 16.40 | 3,756 |
| Feb 22 2024 | 16.58 | -0.08 | -0.48% | 16.53 | 16.66 | 16.51 | 6,327 |
| Feb 21 2024 | 16.66 | 0.06 | 0.36% | 16.76 | 17.2156 | 16.51 | 8,047 |
| Feb 20 2024 | 16.60 | -0.08 | -0.48% | 16.55 | 16.76 | 16.55 | 4,719 |
| Feb 16 2024 | 16.68 | -0.31 | -1.82% | 16.98 | 16.98 | 16.6601 | 3,130 |
| Feb 15 2024 | 16.99 | 0.29 | 1.74% | 16.94 | 16.99 | 16.42 | 3,801 |
| Feb 14 2024 | 16.70 | 0.19 | 1.15% | 16.74 | 17.00 | 16.44 | 4,852 |
| Feb 13 2024 | 16.51 | -0.24 | -1.43% | 16.69 | 16.9009 | 16.49 | 7,986 |
| Feb 12 2024 | 16.75 | -0.17 | -1.00% | 17.14 | 17.14 | 16.75 | 5,394 |
| Feb 09 2024 | 16.92 | -0.03 | -0.18% | 16.83 | 17.16 | 16.81 | 4,428 |
| Feb 08 2024 | 16.95 | -0.01 | -0.06% | 16.75 | 17.06 | 16.75 | 7,773 |
| Feb 07 2024 | 16.96 | 0.12 | 0.71% | 17.475 | 17.475 | 16.75 | 3,263 |
| Feb 06 2024 | 16.84 | 0.18 | 1.08% | 16.34 | 17.0117 | 16.34 | 2,687 |
| Feb 05 2024 | 16.66 | -0.26 | -1.54% | 17.02 | 17.47 | 16.66 | 10,517 |
| Feb 02 2024 | 16.92 | -0.31 | -1.80% | 17.10 | 17.50 | 16.90 | 7,293 |
| Feb 01 2024 | 17.23 | -0.07 | -0.40% | 17.36 | 17.745 | 17.22 | 6,809 |
| Jan 31 2024 | 17.30 | -0.43 | -2.43% | 17.52 | 17.54 | 17.30 | 4,948 |
| Jan 30 2024 | 17.73 | 0.23 | 1.31% | 17.50 | 17.73 | 17.31 | 8,214 |
| Jan 29 2024 | 17.50 | 0.50 | 2.94% | 17.50 | 17.69 | 17.50 | 34,208 |
