SWG.L(SWG.L)
SWG.L
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/24/2026 | $45.50 | $45.50 | $45.50 | $45.50 | - |
| 7/23/2026 | $45.50 | $46.90 | $45.50 | $45.50 | 18,628 |
| 7/22/2026 | $45.00 | $47.00 | $45.00 | $45.50 | 12,874 |
| 7/21/2026 | $45.00 | $46.00 | $45.00 | $45.00 | 5,201 |
| 7/20/2026 | $45.00 | $46.00 | $44.00 | $45.00 | 29,744 |
| 7/17/2026 | $46.20 | $46.20 | $44.00 | $45.00 | 43,955 |
| 7/16/2026 | $45.00 | $46.00 | $44.00 | $45.20 | 57,388 |
| 7/15/2026 | $43.50 | $46.00 | $42.00 | $45.00 | 74,869 |
| 7/14/2026 | $43.40 | $45.00 | $42.00 | $43.50 | 210,132 |
| 7/13/2026 | $41.00 | $44.00 | $40.00 | $42.00 | 25,947 |
| 7/10/2026 | $42.50 | $44.00 | $41.00 | $42.50 | 7,983 |
| 7/9/2026 | $42.50 | $44.00 | $41.30 | $42.50 | 7,971 |
| 7/8/2026 | $43.00 | $44.00 | $41.75 | $42.50 | 83,071 |
| 7/7/2026 | $43.00 | $44.00 | $43.00 | $43.00 | 20,864 |
| 7/6/2026 | $43.50 | $45.00 | $42.50 | $43.00 | 41,587 |
| 7/3/2026 | $43.50 | $45.00 | $42.00 | $43.50 | 63,422 |
| 7/2/2026 | $43.00 | $45.00 | $42.32 | $43.50 | 42,947 |
| 7/1/2026 | $40.85 | $45.00 | $39.50 | $43.00 | 334,241 |
| 6/30/2026 | $37.00 | $37.84 | $36.51 | $37.00 | 22,065 |
| 6/29/2026 | $37.00 | $37.00 | $36.00 | $37.00 | 3 |
| 6/26/2026 | $38.00 | $38.00 | $36.10 | $37.00 | 235 |
| 6/25/2026 | $37.00 | $38.00 | $36.00 | $37.00 | 34,333 |
| 6/24/2026 | $37.00 | $37.90 | $36.35 | $37.00 | 61,097 |
| 6/23/2026 | $37.00 | $37.00 | $36.79 | $37.00 | 85,000 |
| 6/22/2026 | $37.00 | $38.00 | $36.00 | $37.00 | 4,740 |
| 6/19/2026 | $37.00 | $37.00 | $36.30 | $37.00 | 500 |
| 6/18/2026 | $37.00 | $38.00 | $36.00 | $37.00 | 48,163 |
| 6/17/2026 | $37.00 | $38.00 | $36.25 | $37.00 | 127,135 |
| 6/16/2026 | $37.00 | $37.00 | $36.10 | $37.00 | 30,400 |
| 6/15/2026 | $37.50 | $37.80 | $36.00 | $37.00 | 131,632 |
| 6/12/2026 | $37.50 | $38.00 | $37.50 | $37.50 | 219,874 |
| 6/11/2026 | $37.50 | $38.00 | $37.28 | $37.50 | 15,542 |
| 6/10/2026 | $37.50 | $38.00 | $37.00 | $37.50 | 13,448 |
| 6/9/2026 | $37.50 | $38.00 | $37.00 | $37.50 | 11,800 |
| 6/8/2026 | $38.00 | $38.00 | $37.50 | $37.50 | 60,644 |
| 6/5/2026 | $38.50 | $40.00 | $37.45 | $37.50 | 56,935 |
| 6/4/2026 | $38.00 | $39.00 | $37.00 | $38.50 | 41,793 |
| 6/3/2026 | $38.00 | $38.40 | $37.35 | $38.00 | 42,143 |
| 6/2/2026 | $38.00 | $39.00 | $37.33 | $38.00 | 123 |
| 6/1/2026 | $38.00 | $39.00 | $37.00 | $38.00 | 80,455 |
| 5/29/2026 | $37.50 | $39.00 | $37.50 | $38.00 | 21,453 |
| 5/28/2026 | $38.50 | $40.00 | $36.00 | $37.50 | 9,763 |
| 5/27/2026 | $38.50 | $40.00 | $37.00 | $38.50 | 1,000 |
| 5/26/2026 | $38.50 | $39.25 | $37.55 | $38.50 | 13,054 |
| 5/22/2026 | $37.50 | $40.00 | $37.00 | $38.50 | 95,866 |
| 5/21/2026 | $38.50 | $40.00 | $37.00 | $37.50 | 76,983 |
| 5/20/2026 | $39.00 | $39.00 | $37.15 | $38.50 | 12,487 |
| 5/19/2026 | $39.00 | $39.30 | $38.00 | $39.00 | 7,175 |
| 5/18/2026 | $39.00 | $39.50 | $38.00 | $39.00 | 8,489 |
| 5/15/2026 | $39.00 | $40.00 | $38.00 | $39.00 | 2,113 |
| 5/14/2026 | $39.00 | $39.00 | $38.10 | $39.00 | 8,304 |
| 5/13/2026 | $39.50 | $39.50 | $38.00 | $39.00 | 63,113 |
| 5/12/2026 | $40.00 | $41.00 | $38.00 | $39.50 | 32,552 |
| 5/11/2026 | $40.00 | $41.00 | $40.00 | $40.00 | 859 |
| 5/8/2026 | $41.00 | $41.00 | $39.00 | $40.00 | 54,017 |
| 5/7/2026 | $41.00 | $42.00 | $40.00 | $41.00 | 8,403 |
| 5/6/2026 | $44.00 | $44.00 | $41.00 | $41.00 | 88,666 |
| 5/5/2026 | $39.80 | $44.98 | $39.80 | $44.00 | 105,156 |
| 5/1/2026 | $39.00 | $40.00 | $39.00 | $39.80 | 71,360 |
| 4/30/2026 | $37.50 | $39.50 | $37.00 | $39.00 | 120,970 |
| 4/29/2026 | $37.50 | $39.00 | $37.10 | $37.50 | 157,912 |
| 4/28/2026 | $37.50 | $37.50 | $37.00 | $37.50 | 35,032 |