Sword Group (9RS)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.400001 | -1.18694658754 | 33.7 | 33.7 | 33.1 | 7 | 33.65384615 | DE |
| 4 | -0.900001 | -2.63158187135 | 34.2 | 35.15 | 33.1 | 81 | 34.91129032 | DE |
| 12 | -5.300001 | -13.7305725389 | 38.6 | 38.6 | 33.1 | 88 | 36.47369907 | DE |
| 26 | -4.900001 | -12.8272277487 | 38.2 | 38.6 | 33.1 | 77 | 36.30574823 | DE |
| 52 | -8.100001 | -19.5652198068 | 41.4 | 41.4 | 30.4 | 80 | 35.24487973 | DE |
| 156 | -8.100001 | -19.5652198068 | 41.4 | 41.4 | 30.4 | 80 | 35.24487973 | DE |
| 260 | -8.100001 | -19.5652198068 | 41.4 | 41.4 | 30.4 | 80 | 35.24487973 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721334360 | 33.1 | 0 | 0.00 | 33.1 | 33.1 | 33.1 | 0 |
| 1721247960 | 33.1 | 0 | 0.00 | 33.1 | 33.1 | 33.1 | 0 |
| 1721161560 | 33.1 | -0.6 | -1.78 | 33.1 | 33.1 | 33.1 | 1 |
| 1721075160 | 33.7 | -0.2 | -0.59 | 33.7 | 33.7 | 33.7 | 12 |
| 1720815960 | 33.9 | 0 | 0.00 | 33.9 | 33.9 | 33.9 | 0 |
| 1720729560 | 33.9 | 0 | 0.00 | 33.9 | 33.9 | 33.9 | 0 |
| 1720643160 | 33.9 | 0 | 0.00 | 33.9 | 33.9 | 33.9 | 0 |
| 1720556760 | 33.9 | -1.25 | -3.56 | 33.9 | 33.9 | 33.9 | 50 |
| 1720470360 | 35.15 | 0.95 | 2.78 | 34.65 | 35.15 | 34.299999 | 325 |
| 1720211220 | 34.2 | 0 | 0.00 | 34.2 | 34.2 | 34.2 | 0 |
| 1720124820 | 34.2 | 0.15 | 0.44 | 34.2 | 34.2 | 34.2 | 15 |
| 1720038360 | 34.049999 | 0 | 0.00 | 34.049999 | 34.049999 | 34.049999 | 0 |
| 1719951960 | 34.049999 | 0 | 0.00 | 34.049999 | 34.049999 | 34.049999 | 0 |
| 1719865560 | 34.049999 | 0 | 0.00 | 34.049999 | 34.049999 | 34.049999 | 0 |
| 1719606360 | 34.049999 | 0 | 0.00 | 34.049999 | 34.049999 | 34.049999 | 0 |
| 1719519960 | 34.049999 | 0 | 0.00 | 34.049999 | 34.049999 | 34.049999 | 0 |
| 1719433560 | 34.049999 | 0 | 0.00 | 34.049999 | 34.049999 | 34.049999 | 0 |
| 1719347160 | 34.049999 | 0 | 0.00 | 34.049999 | 34.049999 | 34.049999 | 0 |
| 1719260760 | 34.049999 | 0 | 0.00 | 34.049999 | 34.049999 | 34.049999 | 0 |
| 1719001560 | 34.049999 | 0 | 0.00 | 34.049999 | 34.049999 | 34.049999 | 0 |
| 1718915160 | 34.049999 | 0 | 0.00 | 34.049999 | 34.049999 | 34.049999 | 0 |
| 1718828760 | 34.049999 | 0 | 0.00 | 34.049999 | 34.049999 | 34.049999 | 0 |
| 1718742360 | 34.049999 | -1.95 | -5.42 | 34.049999 | 34.049999 | 34.049999 | 100 |
| 1718656020 | 36 | 0 | 0.00 | 36 | 36 | 36 | 0 |
| 1718396820 | 36 | 0 | 0.00 | 36 | 36 | 36 | 0 |
| 1718310420 | 36 | -2.45 | -6.37 | 36 | 36 | 36 | 3 |
| 1718224020 | 38.45 | 0 | 0.00 | 38.45 | 38.45 | 38.45 | 0 |
| 1718137620 | 38.45 | 0 | 0.00 | 38.45 | 38.45 | 38.45 | 0 |
| 1718051220 | 38.45 | 0 | 0.00 | 38.45 | 38.45 | 38.45 | 0 |
| 1717792020 | 38.45 | 0 | 0.00 | 38.45 | 38.45 | 38.45 | 0 |
| 1717705620 | 38.45 | 0.15 | 0.39 | 38.45 | 38.45 | 38.45 | 11 |
| 1717619220 | 38.299999 | 0 | 0.00 | 38.299999 | 38.299999 | 38.299999 | 0 |
| 1717532820 | 38.299999 | 0 | 0.00 | 38.299999 | 38.299999 | 38.299999 | 0 |
| 1717446420 | 38.299999 | 0 | 0.00 | 38.299999 | 38.299999 | 38.299999 | 0 |
| 1717187220 | 38.299999 | 0 | 0.00 | 38.299999 | 38.299999 | 38.299999 | 0 |
| 1717100820 | 38.299999 | 0 | 0.00 | 38.299999 | 38.299999 | 38.299999 | 0 |
| 1717014420 | 38.299999 | 0 | 0.00 | 38.299999 | 38.299999 | 38.299999 | 0 |
| 1716928020 | 38.299999 | 2.05 | 5.66 | 38.299999 | 38.299999 | 38.299999 | 50 |
| 1716841620 | 36.25 | 0 | 0.00 | 36.25 | 36.25 | 36.25 | 0 |
| 1716582420 | 36.25 | 0 | 0.00 | 36.25 | 36.25 | 36.25 | 0 |
| 1716496020 | 36.25 | 0 | 0.00 | 36.25 | 36.25 | 36.25 | 0 |
| 1716409620 | 36.25 | 0 | 0.00 | 36.25 | 36.25 | 36.25 | 0 |
| 1716323220 | 36.25 | 0 | 0.00 | 36.25 | 36.25 | 36.25 | 0 |
| 1716236820 | 36.25 | 0 | 0.00 | 36.25 | 36.25 | 36.25 | 0 |
| 1715977620 | 36.25 | -0.2 | -0.55 | 36.299999 | 36.299999 | 36.25 | 20 |
| 1715891220 | 36.45 | -0.9 | -2.41 | 36.45 | 36.45 | 36.45 | 129 |
| 1715804760 | 37.35 | 0 | 0.00 | 37.35 | 37.35 | 37.35 | 0 |
| 1715718360 | 37.35 | 0 | 0.00 | 37.35 | 37.35 | 37.35 | 0 |
| 1715631960 | 37.35 | 1.25 | 3.46 | 36.7 | 37.35 | 36.7 | 120 |
| 1715372820 | 36.1 | 0 | 0.00 | 36.1 | 36.1 | 36.1 | 0 |
| 1715286420 | 36.1 | 0 | 0.00 | 36.1 | 36.1 | 36.1 | 0 |
| 1715200020 | 36.1 | 0 | 0.00 | 36.1 | 36.1 | 36.1 | 0 |
| 1715113620 | 36.1 | 0 | 0.00 | 36.1 | 36.1 | 36.1 | 0 |
| 1715027220 | 36.1 | -2.5 | -6.48 | 36.4 | 36.4 | 36.1 | 70 |
| 1714768020 | 38.6 | 0 | 0.00 | 38.6 | 38.6 | 38.6 | 0 |
| 1714681620 | 38.6 | 0 | 0.00 | 38.6 | 38.6 | 38.6 | 0 |
| 1714508820 | 38.6 | 0 | 0.00 | 38.6 | 38.6 | 38.6 | 0 |
| 1714422420 | 38.6 | 2.15 | 5.90 | 38.6 | 38.6 | 38.6 | 324 |
| 1714163220 | 36.45 | 0 | 0.00 | 36.45 | 36.45 | 36.45 | 0 |
| 1714076820 | 36.45 | 2.1 | 6.11 | 36.35 | 36.45 | 36.35 | 50 |
| 1713990420 | 34.35 | 0 | 0.00 | 34.35 | 34.35 | 34.35 | 0 |
| 1713904020 | 34.35 | 0 | 0.00 | 34.35 | 34.35 | 34.35 | 0 |
| 1713817620 | 34.35 | 0 | 0.00 | 34.35 | 34.35 | 34.35 | 0 |
| 1713558420 | 34.35 | -0.65 | -1.86 | 34.6 | 34.6 | 34.35 | 123 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
