Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SWBI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 16.35 | -0.09 | -0.55% | 16.40 | 16.41 | 16.205 | 300,097 |
| May 09 2024 | 16.44 | 0.15 | 0.92% | 16.29 | 16.5099 | 16.28 | 254,805 |
| May 08 2024 | 16.29 | -0.48 | -2.86% | 16.59 | 16.615 | 15.8601 | 401,281 |
| May 07 2024 | 16.77 | -0.11 | -0.65% | 16.86 | 16.95 | 16.74 | 220,987 |
| May 06 2024 | 16.88 | -0.31 | -1.80% | 17.19 | 17.25 | 16.86 | 147,925 |
| May 03 2024 | 17.19 | 0.11 | 0.64% | 17.20 | 17.249 | 17.00 | 144,422 |
| May 02 2024 | 17.08 | 0.28 | 1.67% | 16.90 | 17.09 | 16.83 | 200,910 |
| May 01 2024 | 16.80 | -0.17 | -1.00% | 16.91 | 17.07 | 16.79 | 176,362 |
| Apr 30 2024 | 16.97 | -0.06 | -0.35% | 17.00 | 17.28 | 16.885 | 253,659 |
| Apr 29 2024 | 17.03 | -0.14 | -0.82% | 17.32 | 17.33 | 17.01 | 175,390 |
| Apr 26 2024 | 17.17 | 0.28 | 1.66% | 16.95 | 17.21 | 16.88 | 171,993 |
| Apr 25 2024 | 16.89 | -0.18 | -1.03% | 16.96 | 17.07 | 16.685 | 255,524 |
| Apr 24 2024 | 17.065 | -0.06 | -0.32% | 17.15 | 17.22 | 17.04 | 175,380 |
| Apr 23 2024 | 17.12 | 0.13 | 0.77% | 17.00 | 17.30 | 16.97 | 206,757 |
| Apr 22 2024 | 16.99 | 0.08 | 0.47% | 16.89 | 17.16 | 16.84 | 205,109 |
| Apr 19 2024 | 16.91 | 0.12 | 0.71% | 16.69 | 16.98 | 16.65 | 232,678 |
| Apr 18 2024 | 16.79 | 0.30 | 1.82% | 16.52 | 16.82 | 16.4203 | 266,151 |
| Apr 17 2024 | 16.49 | -0.10 | -0.60% | 16.71 | 16.72 | 16.47 | 220,918 |
| Apr 16 2024 | 16.59 | 0.09 | 0.55% | 16.40 | 16.74 | 16.37 | 280,393 |
| Apr 15 2024 | 16.50 | -0.25 | -1.49% | 16.85 | 16.9599 | 16.46 | 331,949 |
| Apr 12 2024 | 16.75 | -0.34 | -1.99% | 17.09 | 17.09 | 16.68 | 229,129 |
| Apr 11 2024 | 17.09 | 0.14 | 0.83% | 16.99 | 17.18 | 16.87 | 220,460 |
| Apr 10 2024 | 16.95 | -0.59 | -3.36% | 17.24 | 17.32 | 16.85 | 377,723 |
| Apr 09 2024 | 17.54 | -0.21 | -1.18% | 17.72 | 17.755 | 17.34 | 274,683 |
| Apr 08 2024 | 17.75 | 0.02 | 0.11% | 17.75 | 17.85 | 17.559 | 231,263 |
| Apr 05 2024 | 17.73 | 0.15 | 0.85% | 17.55 | 17.99 | 17.54 | 299,350 |
| Apr 04 2024 | 17.58 | 0.42 | 2.45% | 17.24 | 17.725 | 17.21 | 332,362 |
| Apr 03 2024 | 17.16 | 0.04 | 0.23% | 17.05 | 17.205 | 16.95 | 201,377 |
| Apr 02 2024 | 17.12 | -0.16 | -0.93% | 17.10 | 17.22 | 17.02 | 250,899 |
| Apr 01 2024 | 17.28 | -0.08 | -0.46% | 17.30 | 17.38 | 17.02 | 406,740 |
| Mar 28 2024 | 17.36 | -0.27 | -1.53% | 17.65 | 17.65 | 17.26 | 386,093 |
| Mar 27 2024 | 17.63 | 0.05 | 0.28% | 17.60 | 17.63 | 17.31 | 358,841 |
| Mar 26 2024 | 17.58 | 0.04 | 0.23% | 17.58 | 17.79 | 17.56 | 297,938 |
| Mar 25 2024 | 17.54 | -0.14 | -0.79% | 17.68 | 17.77 | 17.53 | 248,178 |
| Mar 22 2024 | 17.68 | -0.27 | -1.50% | 17.97 | 17.97 | 17.615 | 266,815 |
| Mar 21 2024 | 17.95 | 0.10 | 0.56% | 17.85 | 18.05 | 17.70 | 350,335 |
| Mar 20 2024 | 17.85 | -0.19 | -1.05% | 17.90 | 17.9572 | 17.48 | 383,047 |
| Mar 19 2024 | 18.04 | 0.26 | 1.46% | 17.68 | 18.04 | 17.68 | 577,531 |
| Mar 18 2024 | 17.78 | 0.24 | 1.37% | 17.42 | 17.87 | 17.40 | 452,794 |
| Mar 15 2024 | 17.54 | 0.18 | 1.04% | 17.27 | 17.72 | 17.21 | 785,678 |
| Mar 14 2024 | 17.36 | -0.21 | -1.20% | 17.36 | 17.4253 | 16.79 | 702,618 |
| Mar 13 2024 | 17.57 | -0.01 | -0.06% | 17.60 | 17.66 | 17.251 | 630,919 |
| Mar 12 2024 | 17.58 | 0.06 | 0.37% | 17.52 | 17.76 | 17.17 | 936,095 |
| Mar 11 2024 | 17.515 | 0.13 | 0.72% | 17.30 | 17.77 | 17.10 | 1,252,512 |
| Mar 08 2024 | 17.39 | 3.95 | 29.39% | 15.06 | 17.46 | 14.94 | 4,404,722 |
| Mar 07 2024 | 13.44 | 0.27 | 2.05% | 13.23 | 13.49 | 13.1601 | 499,705 |
| Mar 06 2024 | 13.17 | -0.09 | -0.64% | 13.24 | 13.325 | 13.13 | 453,553 |
| Mar 05 2024 | 13.255 | 0.03 | 0.19% | 13.28 | 13.55 | 13.24 | 303,159 |
| Mar 04 2024 | 13.23 | -0.33 | -2.43% | 13.55 | 13.63 | 13.155 | 366,072 |
| Mar 01 2024 | 13.56 | -0.17 | -1.24% | 13.75 | 13.86 | 13.52 | 297,890 |
| Feb 29 2024 | 13.73 | 0.25 | 1.85% | 13.58 | 13.745 | 13.56 | 305,892 |
| Feb 28 2024 | 13.48 | -0.04 | -0.30% | 13.44 | 13.6595 | 13.37 | 200,862 |
| Feb 27 2024 | 13.52 | 0.13 | 0.97% | 13.46 | 13.59 | 13.35 | 244,942 |
| Feb 26 2024 | 13.39 | -0.23 | -1.69% | 13.56 | 13.64 | 13.39 | 224,811 |
| Feb 23 2024 | 13.62 | -0.04 | -0.29% | 13.68 | 13.70 | 13.515 | 178,243 |
| Feb 22 2024 | 13.66 | -0.12 | -0.87% | 13.74 | 13.785 | 13.52 | 329,295 |
| Feb 21 2024 | 13.78 | 0.22 | 1.62% | 13.55 | 13.78 | 13.545 | 243,737 |
| Feb 20 2024 | 13.56 | 0.04 | 0.30% | 13.52 | 13.635 | 13.32 | 272,599 |
| Feb 16 2024 | 13.52 | -0.15 | -1.10% | 13.64 | 13.69 | 13.49 | 215,290 |
| Feb 15 2024 | 13.67 | 0.17 | 1.26% | 13.60 | 13.72 | 13.48 | 391,314 |
| Feb 14 2024 | 13.50 | 0.18 | 1.35% | 13.44 | 13.52 | 13.315 | 216,874 |
| Feb 13 2024 | 13.32 | -0.53 | -3.83% | 13.70 | 13.70 | 13.28 | 356,747 |
| Feb 12 2024 | 13.85 | 0.09 | 0.65% | 13.80 | 14.07 | 13.80 | 325,255 |
