SWBI(SWBI)
SWBI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $15.19 | $15.25 | $14.96 | $15.12 | 452,900 |
| 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 |
| 4/2/2026 | $14.67 | $14.99 | $14.38 | $14.86 | 669,470 |
| 4/1/2026 | $14.32 | $14.80 | $14.19 | $14.77 | 979,313 |
| 3/31/2026 | $14.36 | $14.55 | $14.24 | $14.33 | 462,300 |
| 3/30/2026 | $14.66 | $14.69 | $14.26 | $14.39 | 554,655 |
| 3/27/2026 | $14.85 | $14.86 | $14.62 | $14.66 | 475,276 |
| 3/26/2026 | $14.98 | $15.14 | $14.75 | $14.85 | 564,278 |
| 3/25/2026 | $14.99 | $15.40 | $14.90 | $15.07 | 649,398 |
| 3/24/2026 | $14.40 | $14.97 | $14.11 | $14.82 | 801,147 |
| 3/23/2026 | $14.17 | $14.52 | $14.08 | $14.42 | 718,325 |
| 3/20/2026 | $14.39 | $14.49 | $14.05 | $14.18 | 1.32M |
| 3/19/2026 | $13.83 | $14.33 | $13.65 | $14.19 | 788,700 |
| 3/18/2026 | $14.06 | $14.12 | $13.88 | $13.96 | 433,274 |
| 3/17/2026 | $13.92 | $14.21 | $13.92 | $14.11 | 403,596 |
| 3/16/2026 | $13.89 | $14.00 | $13.79 | $13.92 | 453,900 |
| 3/13/2026 | $13.90 | $14.08 | $13.72 | $13.80 | 560,616 |
| 3/12/2026 | $13.90 | $14.10 | $13.71 | $13.89 | 531,230 |
| 3/11/2026 | $14.01 | $14.16 | $13.80 | $14.01 | 574,800 |
| 3/10/2026 | $14.15 | $14.51 | $13.97 | $14.11 | 860,100 |
| 3/9/2026 | $13.98 | $14.59 | $13.85 | $14.24 | 1.45M |
| 3/6/2026 | $12.88 | $13.99 | $12.72 | $13.99 | 3.44M |
| 3/5/2026 | $11.91 | $12.04 | $11.66 | $11.79 | 519,400 |
| 3/4/2026 | $11.97 | $12.09 | $11.83 | $12.01 | 379,732 |
| 3/3/2026 | $11.92 | $11.98 | $11.65 | $11.86 | 375,252 |
| 3/2/2026 | $11.90 | $12.06 | $11.66 | $12.04 | 384,732 |
| 2/27/2026 | $11.78 | $11.93 | $11.75 | $11.90 | 454,472 |
| 2/26/2026 | $11.78 | $11.90 | $11.76 | $11.90 | 254,427 |
| 2/25/2026 | $11.89 | $11.95 | $11.66 | $11.76 | 240,411 |
| 2/24/2026 | $11.66 | $11.91 | $11.63 | $11.88 | 237,410 |
| 2/23/2026 | $12.00 | $12.00 | $11.46 | $11.64 | 396,465 |
| 2/20/2026 | $11.98 | $12.15 | $11.89 | $12.01 | 460,500 |