Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SWRD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 36.70 | -0.08 | -0.22% | 36.835 | 36.87 | 36.4725 | 47,313 |
| Jun 06 2024 | 36.78 | 0.18 | 0.49% | 36.80 | 36.8875 | 36.7025 | 25,056 |
| Jun 05 2024 | 36.60 | 0.40 | 1.10% | 36.40 | 36.6875 | 36.35 | 29,108 |
| Jun 04 2024 | 36.20 | -0.09 | -0.25% | 36.325 | 36.6325 | 36.105 | 48,689 |
| Jun 03 2024 | 36.29 | 0.37 | 1.02% | 36.44 | 36.6925 | 36.2225 | 57,560 |
| May 31 2024 | 35.925 | -0.19 | -0.53% | 36.02 | 36.495 | 35.9075 | 39,598 |
| May 30 2024 | 36.115 | -0.02 | -0.04% | 35.94 | 36.52 | 35.925 | 82,368 |
| May 29 2024 | 36.13 | -0.33 | -0.89% | 36.325 | 36.3525 | 36.09 | 65,648 |
| May 28 2024 | 36.455 | -0.03 | -0.08% | 36.55 | 36.5925 | 36.405 | 37,962 |
| May 24 2024 | 36.485 | 0.02 | 0.05% | 36.20 | 36.4925 | 36.175 | 46,253 |
| May 23 2024 | 36.465 | -0.06 | -0.15% | 36.65 | 36.83 | 36.365 | 71,788 |
| May 22 2024 | 36.52 | -0.05 | -0.12% | 36.575 | 36.5925 | 36.48 | 53,287 |
| May 21 2024 | 36.565 | -0.10 | -0.26% | 36.53 | 36.59 | 36.46 | 25,265 |
| May 20 2024 | 36.66 | 0.19 | 0.52% | 36.595 | 36.6675 | 36.535 | 17,128 |
| May 17 2024 | 36.47 | -0.14 | -0.38% | 36.435 | 36.515 | 36.39 | 8,808 |
| May 16 2024 | 36.61 | 0.16 | 0.43% | 36.60 | 36.775 | 36.50 | 30,111 |
| May 15 2024 | 36.455 | 0.46 | 1.28% | 36.15 | 36.455 | 36.12 | 17,632 |
| May 14 2024 | 35.995 | 0.05 | 0.14% | 35.945 | 36.0525 | 35.76 | 16,325 |
| May 13 2024 | 35.945 | 0.04 | 0.10% | 35.955 | 36.0375 | 35.93 | 16,203 |
| May 10 2024 | 35.91 | 0.09 | 0.27% | 35.94 | 36.0525 | 35.87 | 13,003 |
| May 09 2024 | 35.815 | 0.20 | 0.56% | 35.595 | 35.835 | 35.5275 | 85,618 |
| May 08 2024 | 35.615 | -0.13 | -0.35% | 35.66 | 35.6775 | 35.4775 | 24,668 |
| May 07 2024 | 35.74 | 0.55 | 1.56% | 35.675 | 35.75 | 35.58 | 114,988 |
| May 03 2024 | 35.19 | 0.49 | 1.41% | 34.99 | 35.4375 | 34.935 | 29,566 |
| May 02 2024 | 34.70 | 0.17 | 0.48% | 34.775 | 35.1525 | 34.5375 | 25,645 |
| May 01 2024 | 34.535 | -0.39 | -1.10% | 34.57 | 34.705 | 34.4675 | 25,566 |
| Apr 30 2024 | 34.92 | -0.18 | -0.50% | 35.165 | 35.26 | 34.8825 | 62,859 |
| Apr 29 2024 | 35.095 | 0.11 | 0.31% | 35.145 | 35.2075 | 35.065 | 20,884 |
| Apr 26 2024 | 34.985 | 0.52 | 1.49% | 34.985 | 35.08 | 34.8075 | 55,814 |
| Apr 25 2024 | 34.47 | -0.30 | -0.87% | 34.68 | 34.7425 | 34.285 | 57,977 |
| Apr 24 2024 | 34.7725 | -0.06 | -0.17% | 34.985 | 34.9875 | 34.735 | 24,325 |
| Apr 23 2024 | 34.83 | 0.58 | 1.69% | 34.465 | 34.8575 | 34.4125 | 32,147 |
| Apr 22 2024 | 34.25 | -0.05 | -0.15% | 34.335 | 34.375 | 34.205 | 128,755 |
| Apr 19 2024 | 34.30 | -0.31 | -0.88% | 34.205 | 34.45 | 34.1675 | 16,798 |
| Apr 18 2024 | 34.605 | 0.14 | 0.42% | 34.58 | 34.92 | 34.355 | 32,403 |
| Apr 17 2024 | 34.46 | -0.15 | -0.43% | 34.535 | 34.775 | 34.46 | 62,585 |
| Apr 16 2024 | 34.61 | -0.54 | -1.53% | 34.59 | 34.855 | 34.505 | 46,448 |
| Apr 15 2024 | 35.1475 | -0.11 | -0.32% | 35.265 | 35.6725 | 35.0925 | 15,906 |
| Apr 12 2024 | 35.26 | -0.07 | -0.18% | 35.625 | 35.645 | 35.1775 | 10,566 |
| Apr 11 2024 | 35.325 | -0.08 | -0.21% | 35.425 | 35.765 | 35.21 | 33,118 |
| Apr 10 2024 | 35.40 | -0.19 | -0.53% | 35.85 | 36.0425 | 35.2275 | 66,811 |
| Apr 09 2024 | 35.59 | -0.22 | -0.61% | 35.765 | 35.905 | 35.495 | 13,500 |
| Apr 08 2024 | 35.81 | 0.16 | 0.44% | 35.67 | 35.845 | 35.62 | 33,751 |
| Apr 05 2024 | 35.6525 | -0.36 | -0.99% | 35.46 | 35.685 | 35.365 | 23,807 |
| Apr 04 2024 | 36.01 | 0.15 | 0.41% | 35.88 | 36.0775 | 35.8525 | 30,725 |
| Apr 03 2024 | 35.8625 | 0.24 | 0.67% | 35.63 | 35.8875 | 35.605 | 48,607 |
| Apr 02 2024 | 35.625 | -0.43 | -1.18% | 36.10 | 36.15 | 35.555 | 50,311 |
| Mar 28 2024 | 36.05 | 0.19 | 0.52% | 36.01 | 36.0825 | 35.9325 | 221,906 |
| Mar 27 2024 | 35.8625 | -0.07 | -0.19% | 36.01 | 36.01 | 35.8225 | 107,018 |
| Mar 26 2024 | 35.93 | 0.08 | 0.21% | 35.875 | 35.9925 | 35.87 | 42,962 |
| Mar 25 2024 | 35.855 | -0.04 | -0.10% | 35.86 | 35.9325 | 35.7675 | 11,295 |
| Mar 22 2024 | 35.89 | -0.18 | -0.50% | 35.965 | 36.055 | 35.88 | 5,834 |
| Mar 21 2024 | 36.07 | 0.54 | 1.51% | 36.10 | 36.13 | 35.935 | 12,319 |
| Mar 20 2024 | 35.535 | 0.06 | 0.18% | 35.54 | 35.5825 | 35.4875 | 12,608 |
| Mar 19 2024 | 35.47 | 0.02 | 0.06% | 35.33 | 35.475 | 35.2075 | 36,207 |
| Mar 18 2024 | 35.45 | 0.26 | 0.72% | 35.40 | 35.5375 | 35.2875 | 120,570 |
| Mar 15 2024 | 35.195 | -0.22 | -0.61% | 35.40 | 35.615 | 35.195 | 487,460 |
| Mar 14 2024 | 35.4125 | -0.16 | -0.46% | 35.65 | 35.8325 | 35.3575 | 16,038 |
| Mar 13 2024 | 35.575 | 0.10 | 0.28% | 35.59 | 35.6075 | 35.5175 | 79,961 |
| Mar 12 2024 | 35.475 | 0.27 | 0.77% | 35.355 | 35.635 | 35.1725 | 186,921 |
| Mar 11 2024 | 35.205 | -0.28 | -0.79% | 35.23 | 35.25 | 35.04 | 54,082 |
