Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SWRAY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 8.9461 | 0.04 | 0.46% | 8.91 | 8.9461 | 8.91 | 9,897 |
| May 15 2024 | 8.905 | 0.06 | 0.74% | 8.91 | 8.95 | 8.89 | 6,150 |
| May 14 2024 | 8.84 | -0.09 | -1.01% | 9.1799 | 9.1799 | 8.84 | 8,409 |
| May 13 2024 | 8.93 | 0.18 | 2.06% | 8.86 | 8.93 | 8.86 | 28,571 |
| May 10 2024 | 8.75 | 0.02 | 0.23% | 8.57 | 8.9961 | 8.57 | 3,560 |
| May 09 2024 | 8.73 | 0.18 | 2.11% | 8.41 | 8.77 | 8.41 | 11,368 |
| May 08 2024 | 8.55 | -0.21 | -2.40% | 8.81 | 8.81 | 8.46 | 9,771 |
| May 07 2024 | 8.76 | 0.02 | 0.23% | 8.80 | 8.81 | 8.76 | 41,959 |
| May 06 2024 | 8.74 | 0.03 | 0.34% | 8.7472 | 8.775 | 8.73 | 28,068 |
| May 03 2024 | 8.71 | 0.22 | 2.59% | 8.7294 | 8.7294 | 8.66 | 5,999 |
| May 02 2024 | 8.49 | -0.02 | -0.24% | 8.4425 | 8.52 | 8.4425 | 4,513 |
| May 01 2024 | 8.51 | 0.06 | 0.71% | 8.47 | 8.52 | 8.455 | 6,206 |
| Apr 30 2024 | 8.45 | 0.14 | 1.68% | 8.4475 | 8.4594 | 8.405 | 30,400 |
| Apr 29 2024 | 8.31 | 0.02 | 0.24% | 8.28 | 8.31 | 8.27 | 21,693 |
| Apr 26 2024 | 8.29 | 0.24 | 2.98% | 8.2805 | 8.29 | 8.25 | 36,928 |
| Apr 25 2024 | 8.05 | 0.13 | 1.64% | 8.00 | 8.09 | 8.00 | 71,041 |
| Apr 24 2024 | 7.92 | 0.07 | 0.89% | 7.92 | 8.00 | 7.901 | 34,935 |
| Apr 23 2024 | 7.85 | 0.00 | 0.00% | 7.84 | 7.856 | 7.80 | 35,760 |
| Apr 22 2024 | 7.85 | 0.09 | 1.16% | 7.54 | 7.86 | 7.54 | 21,999 |
| Apr 19 2024 | 7.76 | 0.05 | 0.65% | 7.80 | 7.81 | 7.75 | 10,735 |
| Apr 18 2024 | 7.71 | 0.00 | 0.00% | 7.49 | 7.75 | 7.49 | 36,900 |
| Apr 17 2024 | 7.71 | 0.06 | 0.78% | 7.6997 | 7.73 | 7.67 | 142,741 |
| Apr 16 2024 | 7.65 | -0.07 | -0.91% | 7.618 | 7.66 | 7.59 | 47,234 |
| Apr 15 2024 | 7.72 | 0.05 | 0.65% | 7.71 | 7.729 | 7.66 | 13,449 |
| Apr 12 2024 | 7.67 | -0.13 | -1.67% | 7.64 | 7.67 | 7.58 | 5,480 |
| Apr 11 2024 | 7.80 | -0.16 | -1.97% | 8.13 | 8.13 | 7.76 | 17,108 |
| Apr 10 2024 | 7.957 | -0.31 | -3.71% | 8.23 | 8.23 | 7.88 | 11,152 |
| Apr 09 2024 | 8.264 | -0.01 | -0.07% | 8.28 | 8.34 | 8.24 | 16,599 |
| Apr 08 2024 | 8.27 | 0.10 | 1.22% | 8.49 | 8.49 | 8.19 | 11,458 |
| Apr 05 2024 | 8.17 | -0.10 | -1.23% | 8.16 | 8.18 | 8.12 | 20,193 |
| Apr 04 2024 | 8.2716 | 0.01 | 0.14% | 8.55 | 8.55 | 8.21 | 12,976 |
| Apr 03 2024 | 8.26 | -0.05 | -0.60% | 8.24 | 8.28 | 8.20 | 15,102 |
| Apr 02 2024 | 8.31 | 0.08 | 0.97% | 7.99 | 8.32 | 7.99 | 55,896 |
| Apr 01 2024 | 8.23 | 0.01 | 0.06% | 8.302 | 8.3125 | 8.23 | 11,240 |
| Mar 28 2024 | 8.225 | 0.04 | 0.55% | 8.205 | 8.24 | 8.18 | 105,473 |
| Mar 27 2024 | 8.18 | 0.00 | 0.00% | 7.89 | 8.22 | 7.89 | 7,994 |
| Mar 26 2024 | 8.18 | 0.11 | 1.36% | 8.24 | 8.24 | 8.16 | 18,247 |
| Mar 25 2024 | 8.07 | 0.05 | 0.62% | 8.13 | 8.13 | 8.07 | 15,906 |
| Mar 22 2024 | 8.02 | -0.17 | -2.02% | 8.08 | 8.08 | 8.00 | 11,165 |
| Mar 21 2024 | 8.185 | 0.02 | 0.18% | 8.15 | 8.20 | 8.15 | 7,433 |
| Mar 20 2024 | 8.17 | -0.11 | -1.33% | 8.10 | 8.17 | 8.07 | 6,671 |
| Mar 19 2024 | 8.28 | 0.14 | 1.72% | 8.255 | 8.35 | 8.255 | 11,470 |
| Mar 18 2024 | 8.14 | -0.31 | -3.67% | 8.40 | 8.40 | 8.105 | 11,153 |
| Mar 15 2024 | 8.45 | -0.16 | -1.86% | 8.48 | 8.51 | 8.45 | 9,753 |
| Mar 14 2024 | 8.61 | 0.13 | 1.53% | 8.50 | 8.678 | 8.48 | 26,935 |
| Mar 13 2024 | 8.48 | 0.25 | 3.04% | 8.24 | 8.49 | 8.24 | 18,707 |
| Mar 12 2024 | 8.23 | 0.01 | 0.12% | 8.20 | 8.24 | 8.16 | 29,942 |
| Mar 11 2024 | 8.22 | 0.07 | 0.86% | 7.88 | 8.23 | 7.88 | 9,863 |
| Mar 08 2024 | 8.15 | 0.01 | 0.12% | 8.125 | 8.15 | 8.09 | 7,287 |
| Mar 07 2024 | 8.14 | 0.24 | 3.04% | 8.0925 | 8.14 | 8.0925 | 8,837 |
| Mar 06 2024 | 7.90 | -0.05 | -0.63% | 7.875 | 7.90 | 7.85 | 11,124 |
| Mar 05 2024 | 7.95 | 0.10 | 1.27% | 8.04 | 8.04 | 7.95 | 9,424 |
| Mar 04 2024 | 7.85 | -0.18 | -2.27% | 8.00 | 8.00 | 7.85 | 12,154 |
| Mar 01 2024 | 8.0325 | -0.20 | -2.40% | 8.015 | 8.05 | 8.00 | 10,780 |
| Feb 29 2024 | 8.23 | 0.12 | 1.42% | 8.27 | 8.27 | 8.23 | 28,951 |
| Feb 28 2024 | 8.115 | 0.01 | 0.06% | 8.17 | 8.2425 | 8.115 | 8,610 |
| Feb 27 2024 | 8.11 | -0.05 | -0.61% | 8.14 | 8.14 | 8.085 | 30,993 |
| Feb 26 2024 | 8.16 | -0.08 | -0.93% | 8.00 | 8.16 | 7.97 | 8,934 |
| Feb 23 2024 | 8.237 | 0.06 | 0.71% | 7.97 | 8.335 | 7.97 | 27,761 |
| Feb 22 2024 | 8.179 | 0.06 | 0.73% | 8.10 | 8.20 | 8.10 | 17,762 |
| Feb 21 2024 | 8.12 | 0.06 | 0.74% | 7.79 | 8.43 | 7.79 | 36,919 |
| Feb 20 2024 | 8.06 | 0.07 | 0.88% | 8.06 | 8.08 | 8.03 | 11,263 |
