SWI Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 12.32 | 0.03 | 0.24% | 12.38 | 12.41 | 12.17 | 387,570 |
Mar 26 2024 | 12.29 | -0.16 | -1.29% | 12.53 | 12.62 | 12.14 | 649,705 |
Mar 25 2024 | 12.45 | 0.12 | 0.97% | 12.32 | 12.47 | 12.29 | 281,273 |
Mar 22 2024 | 12.33 | -0.43 | -3.37% | 12.71 | 12.71 | 12.32 | 313,415 |
Mar 21 2024 | 12.76 | 0.13 | 1.03% | 12.72 | 12.82 | 12.68 | 292,791 |
Mar 20 2024 | 12.63 | 0.25 | 2.02% | 12.36 | 12.67 | 12.315 | 328,123 |
Mar 19 2024 | 12.38 | 0.13 | 1.06% | 12.20 | 12.445 | 12.20 | 319,315 |
Mar 18 2024 | 12.25 | -0.14 | -1.13% | 12.39 | 12.425 | 12.225 | 439,315 |
Mar 15 2024 | 12.39 | 0.37 | 3.08% | 12.28 | 12.53 | 12.21 | 719,090 |
Mar 14 2024 | 12.02 | -0.26 | -2.12% | 12.23 | 12.25 | 11.89 | 291,676 |
Mar 13 2024 | 12.28 | 0.04 | 0.33% | 12.24 | 12.39 | 12.21 | 316,476 |
Mar 12 2024 | 12.24 | 0.02 | 0.16% | 12.26 | 12.315 | 12.14 | 276,769 |
Mar 11 2024 | 12.22 | -0.02 | -0.16% | 12.13 | 12.28 | 12.05 | 277,125 |
Mar 08 2024 | 12.24 | -0.09 | -0.73% | 12.36 | 12.54 | 12.19 | 378,136 |
Mar 07 2024 | 12.33 | 0.32 | 2.66% | 12.13 | 12.37 | 12.03 | 447,644 |
Mar 06 2024 | 12.01 | 0.02 | 0.17% | 12.13 | 12.15 | 11.94 | 313,613 |
Mar 05 2024 | 11.99 | -0.10 | -0.83% | 12.00 | 12.06 | 11.91 | 408,853 |
Mar 04 2024 | 12.09 | 0.09 | 0.75% | 12.05 | 12.145 | 11.995 | 300,664 |
Mar 01 2024 | 12.00 | 0.06 | 0.50% | 12.00 | 12.045 | 11.84 | 439,874 |
Feb 29 2024 | 11.94 | 0.15 | 1.27% | 11.90 | 12.03 | 11.82 | 548,006 |
Feb 28 2024 | 11.79 | 0.01 | 0.08% | 11.72 | 11.98 | 11.65 | 436,363 |
Feb 27 2024 | 11.78 | -0.09 | -0.76% | 11.95 | 12.04 | 11.75 | 528,798 |
Feb 26 2024 | 11.87 | -0.10 | -0.84% | 11.97 | 12.12 | 11.84 | 741,635 |
Feb 23 2024 | 11.97 | -0.16 | -1.32% | 12.15 | 12.25 | 11.96 | 355,784 |
Feb 22 2024 | 12.13 | 0.14 | 1.17% | 12.13 | 12.255 | 12.04 | 701,918 |
Feb 21 2024 | 11.99 | -0.37 | -2.99% | 12.21 | 12.25 | 11.765 | 625,441 |
Feb 20 2024 | 12.36 | -0.18 | -1.44% | 12.35 | 12.405 | 12.27 | 353,161 |
Feb 16 2024 | 12.54 | -0.49 | -3.76% | 12.97 | 12.99 | 12.53 | 382,698 |
Feb 15 2024 | 13.03 | 0.14 | 1.09% | 13.08 | 13.12 | 12.96 | 418,684 |
Feb 14 2024 | 12.89 | 0.22 | 1.74% | 12.82 | 12.91 | 12.71 | 486,059 |
Feb 13 2024 | 12.67 | -0.51 | -3.87% | 12.697 | 12.875 | 12.57 | 604,276 |
Feb 12 2024 | 13.18 | 0.09 | 0.69% | 12.87 | 13.35 | 12.84 | 809,200 |
Feb 09 2024 | 13.09 | -0.18 | -1.36% | 13.36 | 13.375 | 12.925 | 586,182 |
Feb 08 2024 | 13.27 | 0.84 | 6.76% | 13.37 | 13.43 | 12.81 | 783,237 |
Feb 07 2024 | 12.43 | 0.04 | 0.32% | 12.39 | 12.47 | 12.18 | 480,335 |
Feb 06 2024 | 12.39 | 0.28 | 2.31% | 12.11 | 12.42 | 12.11 | 404,013 |
Feb 05 2024 | 12.11 | 0.01 | 0.08% | 12.00 | 12.13 | 11.90 | 299,492 |
Feb 02 2024 | 12.10 | -0.04 | -0.33% | 12.02 | 12.17 | 11.96 | 353,643 |
Feb 01 2024 | 12.14 | 0.32 | 2.71% | 11.81 | 12.17 | 11.81 | 351,089 |
Jan 31 2024 | 11.82 | -0.37 | -3.04% | 12.15 | 12.18 | 11.80 | 320,341 |
Jan 30 2024 | 12.19 | -0.26 | -2.09% | 12.40 | 12.47 | 12.12 | 642,157 |
Jan 29 2024 | 12.45 | 0.28 | 2.30% | 12.15 | 12.47 | 12.11 | 296,531 |
Jan 26 2024 | 12.17 | 0.05 | 0.41% | 12.13 | 12.22 | 12.105 | 254,855 |
Jan 25 2024 | 12.12 | 0.07 | 0.58% | 12.21 | 12.2903 | 12.015 | 313,290 |
Jan 24 2024 | 12.05 | -0.09 | -0.74% | 12.15 | 12.28 | 12.01 | 356,588 |
Jan 23 2024 | 12.14 | -0.05 | -0.41% | 12.27 | 12.305 | 12.08 | 330,864 |
Jan 22 2024 | 12.19 | 0.32 | 2.70% | 11.99 | 12.38 | 11.99 | 300,835 |
Jan 19 2024 | 11.87 | 0.13 | 1.11% | 11.83 | 11.87 | 11.65 | 637,006 |
Jan 18 2024 | 11.74 | 0.13 | 1.12% | 11.73 | 11.75 | 11.59 | 268,802 |
Jan 17 2024 | 11.61 | -0.09 | -0.77% | 11.54 | 11.65 | 11.46 | 334,449 |
Jan 16 2024 | 11.70 | -0.15 | -1.27% | 11.72 | 11.775 | 11.61 | 250,596 |
Jan 12 2024 | 11.85 | 0.00 | 0.00% | 11.90 | 11.98 | 11.795 | 265,306 |
Jan 11 2024 | 11.85 | 0.06 | 0.51% | 11.75 | 11.85 | 11.62 | 289,603 |
Jan 10 2024 | 11.79 | 0.32 | 2.79% | 11.48 | 11.79 | 11.45 | 368,337 |
Jan 09 2024 | 11.47 | -0.27 | -2.30% | 11.62 | 11.64 | 11.47 | 309,953 |
Jan 08 2024 | 11.74 | 0.20 | 1.73% | 11.58 | 11.85 | 11.53 | 385,747 |
Jan 05 2024 | 11.54 | -0.02 | -0.17% | 11.52 | 11.765 | 11.48 | 345,857 |
Jan 04 2024 | 11.56 | -0.25 | -2.12% | 11.73 | 11.83 | 11.54 | 529,962 |
Jan 03 2024 | 11.81 | -0.31 | -2.56% | 12.03 | 12.095 | 11.76 | 499,749 |
Jan 02 2024 | 12.12 | -0.37 | -2.96% | 12.25 | 12.44 | 11.97 | 877,797 |
Dec 29 2023 | 12.49 | 0.01 | 0.08% | 12.48 | 12.53 | 12.32 | 539,876 |