Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
SWK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 84.92 | -1.21 | -1.40% | 86.32 | 86.47 | 84.65 | 1,382,961 |
| May 24 2024 | 86.13 | 0.13 | 0.15% | 86.25 | 86.82 | 85.58 | 569,814 |
| May 23 2024 | 86.00 | -1.17 | -1.34% | 87.35 | 87.365 | 85.35 | 1,220,493 |
| May 22 2024 | 87.17 | -1.00 | -1.13% | 88.01 | 88.60 | 87.03 | 1,166,300 |
| May 21 2024 | 88.17 | -1.39 | -1.55% | 89.21 | 89.37 | 88.07 | 856,269 |
| May 20 2024 | 89.56 | -0.56 | -0.62% | 90.62 | 90.62 | 89.42 | 797,066 |
| May 17 2024 | 90.12 | 0.33 | 0.37% | 90.13 | 90.21 | 89.41 | 931,129 |
| May 16 2024 | 89.79 | -1.60 | -1.75% | 91.02 | 91.02 | 89.38 | 1,570,038 |
| May 15 2024 | 91.39 | -0.41 | -0.45% | 92.93 | 93.335 | 91.06 | 1,528,036 |
| May 14 2024 | 91.80 | 1.60 | 1.77% | 91.17 | 92.31 | 91.10 | 1,293,812 |
| May 13 2024 | 90.20 | 0.36 | 0.40% | 90.20 | 91.48 | 89.86 | 1,061,011 |
| May 10 2024 | 89.84 | 1.68 | 1.91% | 88.62 | 89.97 | 88.4359 | 1,344,321 |
| May 09 2024 | 88.16 | 2.28 | 2.65% | 85.78 | 88.41 | 85.77 | 1,318,191 |
| May 08 2024 | 85.88 | -1.41 | -1.62% | 86.41 | 86.4856 | 85.77 | 1,450,715 |
| May 07 2024 | 87.29 | 0.28 | 0.32% | 87.62 | 88.16 | 87.23 | 1,501,473 |
| May 06 2024 | 87.01 | 1.21 | 1.41% | 87.17 | 87.63 | 86.56 | 2,757,335 |
| May 03 2024 | 85.80 | 0.81 | 0.95% | 86.50 | 88.3889 | 84.49 | 3,145,704 |
| May 02 2024 | 84.99 | -6.91 | -7.52% | 84.94 | 85.40 | 83.02 | 7,177,691 |
| May 01 2024 | 91.90 | 0.50 | 0.55% | 90.98 | 93.51 | 89.90 | 2,940,993 |
| Apr 30 2024 | 91.40 | 0.44 | 0.48% | 90.27 | 92.50 | 90.27 | 2,636,275 |
| Apr 29 2024 | 90.96 | 1.25 | 1.39% | 90.47 | 91.735 | 90.33 | 1,145,721 |
| Apr 26 2024 | 89.71 | 0.88 | 0.99% | 88.99 | 90.36 | 88.71 | 1,484,043 |
| Apr 25 2024 | 88.83 | -1.44 | -1.60% | 89.00 | 89.825 | 87.38 | 2,399,241 |
| Apr 24 2024 | 90.27 | -0.47 | -0.52% | 90.24 | 91.11 | 89.81 | 1,282,554 |
| Apr 23 2024 | 90.74 | 1.39 | 1.56% | 89.50 | 91.12 | 89.43 | 1,094,651 |
| Apr 22 2024 | 89.35 | 0.03 | 0.03% | 89.34 | 90.17 | 88.185 | 1,515,635 |
| Apr 19 2024 | 89.32 | 0.00 | 0.00% | 89.14 | 89.83 | 88.75 | 1,121,945 |
| Apr 18 2024 | 89.32 | -0.01 | -0.01% | 89.71 | 90.52 | 88.48 | 984,160 |
| Apr 17 2024 | 89.33 | -0.85 | -0.94% | 90.87 | 91.11 | 89.03 | 1,307,206 |
| Apr 16 2024 | 90.18 | -0.65 | -0.72% | 90.00 | 90.93 | 89.00 | 932,879 |
| Apr 15 2024 | 90.83 | -0.65 | -0.71% | 92.42 | 93.18 | 90.185 | 1,818,827 |
| Apr 12 2024 | 91.48 | -1.84 | -1.97% | 92.12 | 92.76 | 91.12 | 906,076 |
| Apr 11 2024 | 93.32 | 0.41 | 0.44% | 93.12 | 94.05 | 92.17 | 691,316 |
| Apr 10 2024 | 92.91 | -4.28 | -4.40% | 94.10 | 94.66 | 92.12 | 1,640,327 |
| Apr 09 2024 | 97.19 | 1.94 | 2.04% | 95.79 | 97.94 | 95.56 | 1,412,252 |
| Apr 08 2024 | 95.25 | -0.16 | -0.17% | 95.95 | 96.445 | 95.17 | 749,257 |
| Apr 05 2024 | 95.41 | 0.47 | 0.50% | 94.84 | 95.815 | 94.605 | 589,303 |
| Apr 04 2024 | 94.94 | -1.30 | -1.35% | 97.41 | 97.995 | 94.84 | 1,075,264 |
| Apr 03 2024 | 96.24 | 1.75 | 1.85% | 94.38 | 96.29 | 94.15 | 1,048,421 |
| Apr 02 2024 | 94.49 | -0.97 | -1.02% | 94.94 | 94.97 | 93.8601 | 1,516,196 |
| Apr 01 2024 | 95.46 | -2.47 | -2.52% | 97.83 | 97.89 | 95.45 | 1,210,336 |
| Mar 28 2024 | 97.93 | 0.87 | 0.90% | 97.39 | 98.28 | 96.33 | 1,491,907 |
| Mar 27 2024 | 97.06 | 3.58 | 3.83% | 93.96 | 97.08 | 93.945 | 1,416,439 |
| Mar 26 2024 | 93.48 | -0.95 | -1.01% | 94.64 | 95.13 | 93.44 | 1,078,788 |
| Mar 25 2024 | 94.43 | -0.25 | -0.26% | 94.87 | 95.71 | 94.135 | 1,311,700 |
| Mar 22 2024 | 94.68 | -1.13 | -1.18% | 96.19 | 96.81 | 94.40 | 1,018,283 |
| Mar 21 2024 | 95.81 | 3.26 | 3.52% | 93.11 | 96.34 | 93.11 | 1,845,954 |
| Mar 20 2024 | 92.55 | 1.89 | 2.08% | 90.99 | 92.98 | 90.86 | 1,351,917 |
| Mar 19 2024 | 90.66 | 2.53 | 2.87% | 88.05 | 90.89 | 88.05 | 1,563,756 |
| Mar 18 2024 | 88.13 | -0.02 | -0.02% | 88.50 | 88.82 | 87.10 | 1,608,436 |
| Mar 15 2024 | 88.15 | -1.44 | -1.61% | 88.80 | 89.865 | 87.97 | 2,334,434 |
| Mar 14 2024 | 89.59 | -2.53 | -2.75% | 91.83 | 92.03 | 88.60 | 1,876,219 |
| Mar 13 2024 | 92.12 | 0.73 | 0.80% | 91.43 | 92.68 | 91.2781 | 1,579,689 |
| Mar 12 2024 | 91.39 | -0.57 | -0.62% | 92.25 | 92.77 | 90.61 | 1,288,459 |
| Mar 11 2024 | 91.96 | 0.48 | 0.52% | 91.26 | 92.00 | 90.18 | 888,194 |
| Mar 08 2024 | 91.48 | 0.36 | 0.40% | 91.80 | 93.27 | 91.47 | 1,086,772 |
| Mar 07 2024 | 91.12 | 1.03 | 1.14% | 90.00 | 91.235 | 89.82 | 1,016,249 |
| Mar 06 2024 | 90.09 | 1.13 | 1.27% | 89.97 | 90.66 | 88.65 | 664,253 |
| Mar 05 2024 | 88.96 | -0.65 | -0.73% | 89.88 | 91.00 | 88.71 | 935,541 |
| Mar 04 2024 | 89.61 | 0.04 | 0.04% | 89.39 | 91.13 | 88.1575 | 1,156,522 |
| Mar 01 2024 | 89.57 | 0.28 | 0.31% | 89.29 | 90.08 | 88.60 | 906,258 |
| Feb 29 2024 | 89.29 | 1.32 | 1.50% | 88.70 | 89.475 | 87.935 | 1,258,282 |
