SWBI(SWBI)
SWBI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/2/2026 | $15.01 | $15.19 | $14.89 | $14.95 | 726,938 |
| 7/1/2026 | $14.87 | $15.44 | $14.86 | $15.00 | 660,900 |
| 6/30/2026 | $15.40 | $15.69 | $14.96 | $15.04 | 863,439 |
| 6/29/2026 | $15.68 | $15.70 | $15.17 | $15.40 | 774,931 |
| 6/26/2026 | $15.55 | $15.70 | $14.84 | $15.23 | 1.50M |
| 6/25/2026 | $16.19 | $16.39 | $15.61 | $15.69 | 830,380 |
| 6/24/2026 | $16.64 | $16.95 | $16.11 | $16.12 | 972,604 |
| 6/23/2026 | $16.17 | $17.50 | $16.02 | $16.67 | 1.52M |
| 6/22/2026 | $16.09 | $16.58 | $14.52 | $16.45 | 2.09M |
| 6/18/2026 | $15.80 | $17.56 | $15.63 | $16.08 | 4.65M |
| 6/17/2026 | $13.82 | $14.11 | $13.62 | $13.73 | 2.13M |
| 6/16/2026 | $14.33 | $14.41 | $13.63 | $13.88 | 768,200 |
| 6/15/2026 | $14.77 | $14.88 | $14.26 | $14.35 | 548,840 |
| 6/12/2026 | $14.65 | $14.89 | $14.63 | $14.76 | 358,579 |
| 6/11/2026 | $14.37 | $14.69 | $14.22 | $14.65 | 845,584 |
| 6/10/2026 | $14.76 | $15.00 | $14.05 | $14.28 | 1.10M |
| 6/9/2026 | $14.73 | $14.92 | $14.53 | $14.85 | 980,407 |
| 6/8/2026 | $14.71 | $14.85 | $14.55 | $14.67 | 566,755 |
| 6/5/2026 | $15.17 | $15.29 | $14.79 | $14.82 | 366,933 |
| 6/4/2026 | $14.89 | $15.20 | $14.87 | $15.17 | 420,800 |
| 6/3/2026 | $15.29 | $15.30 | $14.77 | $14.87 | 559,100 |
| 6/2/2026 | $15.06 | $15.44 | $15.06 | $15.31 | 638,448 |
| 6/1/2026 | $15.12 | $15.21 | $14.91 | $15.14 | 445,721 |
| 5/29/2026 | $15.31 | $15.66 | $15.15 | $15.22 | 836,475 |
| 5/28/2026 | $15.22 | $15.44 | $14.95 | $15.22 | 788,788 |
| 5/27/2026 | $15.24 | $15.62 | $15.21 | $15.24 | 472,175 |
| 5/26/2026 | $15.36 | $15.53 | $15.12 | $15.24 | 404,684 |
| 5/22/2026 | $15.43 | $15.75 | $15.37 | $15.47 | 449,619 |
| 5/21/2026 | $15.12 | $15.34 | $15.02 | $15.31 | 366,800 |
| 5/20/2026 | $15.19 | $15.25 | $14.96 | $15.12 | 452,906 |
| 5/19/2026 | $15.43 | $15.46 | $15.18 | $15.19 | 294,928 |
| 5/18/2026 | $15.38 | $15.63 | $15.37 | $15.53 | 368,908 |
| 5/15/2026 | $15.04 | $15.58 | $14.97 | $15.34 | 549,037 |
| 5/14/2026 | $14.77 | $15.30 | $14.76 | $15.15 | 472,532 |
| 5/13/2026 | $14.38 | $14.75 | $14.10 | $14.64 | 497,000 |
| 5/12/2026 | $14.41 | $14.66 | $14.26 | $14.42 | 398,960 |
| 5/11/2026 | $14.59 | $14.64 | $14.30 | $14.40 | 474,523 |
| 5/8/2026 | $14.74 | $14.84 | $14.42 | $14.54 | 313,897 |
| 5/7/2026 | $14.87 | $14.87 | $14.29 | $14.73 | 489,789 |
| 5/6/2026 | $15.21 | $15.25 | $14.78 | $14.91 | 424,716 |
| 5/5/2026 | $15.10 | $15.25 | $14.98 | $15.19 | 321,398 |
| 5/4/2026 | $15.53 | $15.79 | $14.83 | $14.97 | 724,800 |
| 5/1/2026 | $15.49 | $15.63 | $15.45 | $15.57 | 286,847 |
| 4/30/2026 | $15.41 | $15.66 | $15.26 | $15.54 | 417,300 |
| 4/29/2026 | $15.56 | $15.74 | $15.25 | $15.41 | 499,438 |
| 4/28/2026 | $15.30 | $15.50 | $15.16 | $15.24 | 436,700 |
| 4/27/2026 | $15.00 | $15.29 | $15.00 | $15.20 | 432,450 |
| 4/24/2026 | $15.13 | $15.19 | $14.87 | $15.00 | 414,800 |
| 4/23/2026 | $14.83 | $15.19 | $14.80 | $15.15 | 377,100 |
| 4/22/2026 | $14.91 | $14.99 | $14.70 | $14.86 | 320,127 |
| 4/21/2026 | $14.84 | $15.17 | $14.77 | $14.89 | 555,402 |
| 4/20/2026 | $14.81 | $14.91 | $14.71 | $14.82 | 299,512 |
| 4/17/2026 | $14.89 | $15.01 | $14.75 | $14.85 | 390,700 |
| 4/16/2026 | $14.75 | $15.08 | $14.56 | $14.84 | 497,442 |
| 4/15/2026 | $14.85 | $14.90 | $14.67 | $14.82 | 337,041 |
| 4/14/2026 | $14.63 | $14.86 | $14.46 | $14.85 | 576,000 |
| 4/13/2026 | $14.33 | $14.83 | $14.25 | $14.64 | 817,101 |
| 4/10/2026 | $14.46 | $14.85 | $14.23 | $14.34 | 840,748 |
| 4/9/2026 | $14.80 | $14.80 | $13.95 | $14.49 | 1.18M |
| 4/8/2026 | $15.00 | $15.07 | $14.72 | $14.80 | 533,338 |
| 4/7/2026 | $14.72 | $15.06 | $14.72 | $14.89 | 574,784 |
| 4/6/2026 | $14.78 | $14.85 | $14.55 | $14.76 | 391,048 |