Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SWAN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 26.2785 | -0.22 | -0.84% | 26.11 | 26.335 | 26.09 | 5,765 |
| Apr 24 2024 | 26.4998 | -0.04 | -0.14% | 26.57 | 26.579 | 26.39 | 15,681 |
| Apr 23 2024 | 26.5359 | 0.27 | 1.03% | 26.31 | 26.62 | 26.31 | 16,147 |
| Apr 22 2024 | 26.265 | 0.22 | 0.84% | 26.11 | 26.39 | 26.09 | 19,498 |
| Apr 19 2024 | 26.0453 | -0.18 | -0.69% | 26.30 | 26.30 | 26.02 | 9,916 |
| Apr 18 2024 | 26.2251 | -0.19 | -0.73% | 26.37 | 26.45 | 26.19 | 21,751 |
| Apr 17 2024 | 26.417 | 0.08 | 0.29% | 26.52 | 26.565 | 26.36 | 10,866 |
| Apr 16 2024 | 26.34 | -0.21 | -0.79% | 26.41 | 26.52 | 26.29 | 28,882 |
| Apr 15 2024 | 26.5509 | -0.36 | -1.33% | 26.93 | 26.93 | 26.515 | 9,018 |
| Apr 12 2024 | 26.9097 | -0.19 | -0.70% | 27.11 | 27.195 | 26.8401 | 5,972 |
| Apr 11 2024 | 27.10 | 0.07 | 0.28% | 27.04 | 27.19 | 26.9276 | 9,398 |
| Apr 10 2024 | 27.0256 | -0.45 | -1.64% | 27.14 | 27.14 | 26.96 | 11,897 |
| Apr 09 2024 | 27.4771 | 0.12 | 0.44% | 27.48 | 27.52 | 27.30 | 14,572 |
| Apr 08 2024 | 27.3574 | -0.12 | -0.43% | 27.47 | 27.51 | 27.35 | 10,410 |
| Apr 05 2024 | 27.4746 | 0.12 | 0.43% | 27.32 | 27.56 | 27.32 | 5,765 |
| Apr 04 2024 | 27.3566 | -0.16 | -0.59% | 27.71 | 27.7499 | 27.32 | 6,539 |
| Apr 03 2024 | 27.52 | 0.03 | 0.11% | 27.40 | 27.61 | 27.39 | 11,547 |
| Apr 02 2024 | 27.49 | -0.24 | -0.86% | 27.40 | 27.5075 | 27.37 | 10,525 |
| Apr 01 2024 | 27.7275 | -0.20 | -0.70% | 27.81 | 27.87 | 27.65 | 21,261 |
| Mar 28 2024 | 27.9238 | 0.00 | -0.01% | 27.93 | 28.02 | 27.90 | 34,502 |
| Mar 27 2024 | 27.9267 | 0.21 | 0.77% | 27.85 | 27.9267 | 27.7679 | 5,903 |
| Mar 26 2024 | 27.7133 | -0.21 | -0.75% | 27.82 | 27.82 | 27.7101 | 11,035 |
| Mar 25 2024 | 27.9223 | -0.17 | -0.62% | 27.87 | 28.02 | 27.87 | 71,629 |
| Mar 22 2024 | 28.0957 | 0.10 | 0.35% | 28.06 | 28.10 | 28.01 | 4,409 |
| Mar 21 2024 | 27.9981 | 0.05 | 0.19% | 28.08 | 28.10 | 27.94 | 15,434 |
| Mar 20 2024 | 27.9461 | 0.32 | 1.14% | 27.61 | 27.95 | 27.61 | 13,174 |
| Mar 19 2024 | 27.63 | 0.13 | 0.49% | 27.48 | 27.71 | 27.48 | 18,040 |
| Mar 18 2024 | 27.4954 | 0.17 | 0.61% | 27.47 | 27.62 | 27.455 | 9,557 |
| Mar 15 2024 | 27.33 | -0.21 | -0.77% | 27.35 | 27.4466 | 27.30 | 13,682 |
| Mar 14 2024 | 27.5412 | -0.19 | -0.69% | 27.67 | 27.67 | 27.4201 | 18,223 |
| Mar 13 2024 | 27.7326 | -0.09 | -0.31% | 27.80 | 27.8504 | 27.7001 | 14,248 |
| Mar 12 2024 | 27.82 | 0.13 | 0.48% | 27.70 | 27.87 | 27.68 | 17,566 |
| Mar 11 2024 | 27.6879 | -0.07 | -0.26% | 27.74 | 27.74 | 27.63 | 9,262 |
| Mar 08 2024 | 27.7604 | -0.07 | -0.25% | 27.95 | 28.0107 | 27.7401 | 11,065 |
| Mar 07 2024 | 27.83 | 0.23 | 0.84% | 27.74 | 27.8756 | 27.74 | 6,771 |
| Mar 06 2024 | 27.5975 | 0.19 | 0.71% | 27.58 | 27.72 | 27.531 | 12,912 |
| Mar 05 2024 | 27.4038 | -0.11 | -0.39% | 27.52 | 27.52 | 27.38 | 6,722 |
| Mar 04 2024 | 27.51 | -0.07 | -0.25% | 27.50 | 27.60 | 27.4656 | 7,329 |
| Mar 01 2024 | 27.58 | 0.25 | 0.92% | 27.27 | 27.6499 | 27.27 | 61,948 |
| Feb 29 2024 | 27.3273 | 0.15 | 0.54% | 27.21 | 27.39 | 27.21 | 12,650 |
| Feb 28 2024 | 27.1797 | -0.05 | -0.17% | 27.06 | 27.22 | 27.06 | 11,666 |
| Feb 27 2024 | 27.225 | 0.03 | 0.09% | 27.19 | 27.23 | 27.09 | 25,367 |
| Feb 26 2024 | 27.20 | -0.07 | -0.26% | 27.33 | 27.33 | 27.14 | 17,581 |
| Feb 23 2024 | 27.27 | 0.08 | 0.30% | 27.23 | 27.39 | 27.23 | 11,998 |
| Feb 22 2024 | 27.1896 | 0.43 | 1.59% | 26.98 | 27.19 | 26.98 | 18,619 |
| Feb 21 2024 | 26.7635 | -0.03 | -0.10% | 26.79 | 26.81 | 26.65 | 12,566 |
| Feb 20 2024 | 26.79 | -0.11 | -0.41% | 26.83 | 26.88 | 26.74 | 27,714 |
| Feb 16 2024 | 26.90 | -0.16 | -0.59% | 26.99 | 27.035 | 26.86 | 21,438 |
| Feb 15 2024 | 27.06 | 0.11 | 0.41% | 26.92 | 27.09 | 26.92 | 12,395 |
| Feb 14 2024 | 26.95 | 0.46 | 1.74% | 26.77 | 26.95 | 26.74 | 6,348 |
| Feb 13 2024 | 26.49 | -0.66 | -2.44% | 26.70 | 26.80 | 26.49 | 16,727 |
| Feb 12 2024 | 27.1534 | 0.03 | 0.12% | 27.11 | 27.25 | 27.11 | 22,177 |
| Feb 09 2024 | 27.12 | 0.10 | 0.35% | 26.98 | 27.15 | 26.98 | 30,968 |
| Feb 08 2024 | 27.0241 | -0.13 | -0.46% | 27.03 | 27.09 | 26.98 | 11,758 |
| Feb 07 2024 | 27.15 | 0.19 | 0.70% | 26.99 | 27.18 | 26.99 | 8,739 |
| Feb 06 2024 | 26.96 | 0.10 | 0.37% | 26.83 | 26.98 | 26.83 | 15,557 |
| Feb 05 2024 | 26.86 | -0.28 | -1.02% | 26.98 | 26.98 | 26.71 | 7,884 |
| Feb 02 2024 | 27.138 | 0.02 | 0.07% | 26.89 | 27.21 | 26.89 | 10,820 |
| Feb 01 2024 | 27.12 | 0.38 | 1.42% | 26.86 | 27.12 | 26.86 | 13,552 |
| Jan 31 2024 | 26.74 | -0.18 | -0.67% | 26.89 | 27.0194 | 26.74 | 7,153 |
| Jan 30 2024 | 26.92 | 0.01 | 0.04% | 26.94 | 26.96 | 26.831 | 14,458 |
| Jan 29 2024 | 26.91 | 0.29 | 1.09% | 26.67 | 26.93 | 26.67 | 13,776 |
