Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SAWD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 9.415 | -0.01 | -0.08% | 9.442 | 9.815 | 8.872 | 1,157,221 |
| Jun 06 2024 | 9.423 | 0.04 | 0.47% | 9.437 | 9.439 | 9.4115 | 8,603 |
| Jun 05 2024 | 9.379 | 0.11 | 1.19% | 9.321 | 9.379 | 9.3115 | 11,744 |
| Jun 04 2024 | 9.269 | -0.02 | -0.19% | 9.295 | 9.312 | 9.244 | 10,020 |
| Jun 03 2024 | 9.287 | 0.10 | 1.04% | 9.314 | 9.336 | 9.273 | 599,992 |
| May 31 2024 | 9.191 | -0.06 | -0.69% | 9.224 | 9.2775 | 9.1865 | 9,227 |
| May 30 2024 | 9.255 | -0.01 | -0.06% | 9.233 | 9.7185 | 8.3985 | 135,153 |
| May 29 2024 | 9.261 | -0.09 | -0.93% | 9.311 | 9.3135 | 9.2475 | 36,241 |
| May 28 2024 | 9.348 | 0.00 | 0.01% | 9.369 | 9.38 | 9.3285 | 45,091 |
| May 24 2024 | 9.347 | -0.01 | -0.05% | 9.276 | 9.3525 | 9.2645 | 107,942 |
| May 23 2024 | 9.352 | -0.01 | -0.05% | 9.379 | 9.4145 | 9.3185 | 75,664 |
| May 22 2024 | 9.357 | -0.01 | -0.05% | 9.356 | 9.3615 | 9.339 | 15,634 |
| May 21 2024 | 9.362 | -0.03 | -0.28% | 9.362 | 9.366 | 9.336 | 21,696 |
| May 20 2024 | 9.388 | 0.05 | 0.56% | 9.369 | 9.388 | 9.351 | 2,654 |
| May 17 2024 | 9.336 | -0.04 | -0.46% | 9.324 | 9.3485 | 9.317 | 37,420 |
| May 16 2024 | 9.379 | 0.04 | 0.45% | 9.377 | 9.384 | 9.3475 | 121,447 |
| May 15 2024 | 9.337 | 0.12 | 1.30% | 9.255 | 9.7595 | 8.4355 | 677,891 |
| May 14 2024 | 9.217 | 0.02 | 0.25% | 9.20 | 9.231 | 9.159 | 1,069,198 |
| May 13 2024 | 9.194 | 0.00 | 0.01% | 9.207 | 9.223 | 9.193 | 198,709 |
| May 10 2024 | 9.193 | 0.03 | 0.33% | 9.224 | 9.231 | 9.183 | 12,780 |
| May 09 2024 | 9.1625 | 0.04 | 0.49% | 9.10 | 9.1695 | 9.0945 | 120,586 |
| May 08 2024 | 9.1175 | -0.03 | -0.37% | 9.133 | 9.133 | 9.082 | 24,621 |
| May 07 2024 | 9.151 | 0.13 | 1.46% | 9.163 | 9.671 | 9.116 | 32,829 |
| May 03 2024 | 9.019 | 0.15 | 1.65% | 8.953 | 9.6355 | 8.8315 | 33,995 |
| May 02 2024 | 8.873 | 0.04 | 0.50% | 8.89 | 8.915 | 8.829 | 125,778 |
| May 01 2024 | 8.829 | -0.10 | -1.12% | 8.849 | 8.8555 | 8.8105 | 25,403 |
| Apr 30 2024 | 8.929 | -0.05 | -0.51% | 8.975 | 8.9935 | 8.922 | 62,835 |
| Apr 29 2024 | 8.975 | 0.03 | 0.30% | 8.991 | 8.999 | 8.969 | 255,693 |
| Apr 26 2024 | 8.948 | 0.14 | 1.60% | 8.934 | 8.973 | 8.9045 | 361,149 |
| Apr 25 2024 | 8.807 | -0.10 | -1.09% | 8.877 | 8.8795 | 8.7575 | 180,999 |
| Apr 24 2024 | 8.904 | -0.01 | -0.06% | 8.934 | 8.954 | 8.8815 | 146,954 |
| Apr 23 2024 | 8.909 | 0.16 | 1.84% | 8.815 | 8.914 | 8.808 | 628,695 |
| Apr 22 2024 | 8.748 | -0.01 | -0.16% | 8.769 | 8.785 | 8.732 | 24,444 |
| Apr 19 2024 | 8.762 | -0.09 | -1.05% | 8.748 | 8.8055 | 8.7325 | 53,026 |
| Apr 18 2024 | 8.855 | 0.03 | 0.37% | 8.841 | 8.8675 | 8.7875 | 26,549 |
| Apr 17 2024 | 8.822 | -0.04 | -0.49% | 8.853 | 8.9075 | 8.822 | 17,936 |
| Apr 16 2024 | 8.865 | -0.16 | -1.77% | 8.853 | 8.901 | 8.8345 | 119,251 |
| Apr 15 2024 | 9.025 | -0.01 | -0.11% | 9.034 | 9.0765 | 8.9905 | 167,903 |
| Apr 12 2024 | 9.035 | -0.02 | -0.20% | 9.134 | 9.1415 | 9.01 | 1,609,583 |
| Apr 11 2024 | 9.053 | -0.02 | -0.24% | 9.078 | 9.1015 | 9.02 | 259,683 |
| Apr 10 2024 | 9.075 | -0.05 | -0.49% | 9.182 | 9.2035 | 9.0265 | 49,947 |
| Apr 09 2024 | 9.12 | -0.05 | -0.57% | 9.166 | 9.207 | 9.0955 | 167,226 |
| Apr 08 2024 | 9.172 | 0.03 | 0.37% | 9.145 | 9.1895 | 9.131 | 195,689 |
| Apr 05 2024 | 9.138 | -0.10 | -1.06% | 9.084 | 9.1425 | 9.058 | 62,109 |
| Apr 04 2024 | 9.236 | 0.04 | 0.49% | 9.204 | 9.2545 | 9.192 | 58,399 |
| Apr 03 2024 | 9.191 | 0.06 | 0.69% | 9.131 | 9.1985 | 9.1215 | 239,243 |
| Apr 02 2024 | 9.128 | -0.11 | -1.21% | 9.20 | 9.2245 | 9.1075 | 164,026 |
| Mar 28 2024 | 9.24 | 0.04 | 0.42% | 9.237 | 9.2525 | 9.2205 | 23,793 |
| Mar 27 2024 | 9.2015 | -0.02 | -0.21% | 9.214 | 9.2485 | 9.19 | 132,554 |
| Mar 26 2024 | 9.221 | 0.02 | 0.16% | 9.222 | 9.237 | 9.213 | 1,039,394 |
| Mar 25 2024 | 9.206 | -0.01 | -0.10% | 9.207 | 9.218 | 9.177 | 44,175 |
| Mar 22 2024 | 9.215 | -0.05 | -0.56% | 9.237 | 9.25 | 9.2095 | 236,153 |
| Mar 21 2024 | 9.2665 | 0.14 | 1.57% | 9.305 | 9.305 | 9.2305 | 27,982 |
| Mar 20 2024 | 9.123 | 0.02 | 0.24% | 9.109 | 9.135 | 9.1035 | 66,253 |
| Mar 19 2024 | 9.101 | 0.01 | 0.07% | 9.046 | 9.101 | 9.026 | 35,047 |
| Mar 18 2024 | 9.095 | 0.07 | 0.78% | 9.071 | 9.119 | 9.058 | 36,247 |
| Mar 15 2024 | 9.025 | -0.07 | -0.74% | 9.108 | 9.117 | 9.025 | 564,999 |
| Mar 14 2024 | 9.092 | -0.04 | -0.46% | 9.18 | 9.18 | 9.0745 | 558,466 |
| Mar 13 2024 | 9.134 | 0.02 | 0.16% | 9.177 | 9.177 | 9.1215 | 99,912 |
| Mar 12 2024 | 9.119 | 0.07 | 0.82% | 9.071 | 9.1375 | 9.031 | 46,531 |
| Mar 11 2024 | 9.045 | -0.08 | -0.90% | 9.064 | 9.067 | 9.0025 | 29,945 |
