SWK(SWK)
SWK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $70.01 | $72.25 | $69.90 | $71.34 | 2.71M |
| 4/16/2026 | $67.55 | $68.57 | $65.76 | $68.47 | 2.95M |
| 4/15/2026 | $71.77 | $71.77 | $66.83 | $67.18 | 3.88M |
| 4/14/2026 | $72.57 | $72.95 | $71.84 | $72.19 | 1.67M |
| 4/13/2026 | $71.71 | $72.41 | $70.71 | $72.35 | 1.72M |
| 4/10/2026 | $73.90 | $74.28 | $72.13 | $72.19 | 1.60M |
| 4/9/2026 | $70.93 | $73.90 | $70.81 | $73.43 | 2.16M |
| 4/8/2026 | $70.94 | $73.00 | $70.94 | $71.49 | 1.99M |
| 4/7/2026 | $67.58 | $68.01 | $66.26 | $67.63 | 2.02M |
| 4/6/2026 | $68.00 | $68.74 | $66.93 | $67.98 | 2.10M |
| 4/2/2026 | $68.93 | $71.60 | $67.50 | $68.64 | 2.14M |
| 4/1/2026 | $71.51 | $72.27 | $70.78 | $71.17 | 1.51M |
| 3/31/2026 | $68.63 | $71.68 | $68.56 | $71.06 | 1.62M |
| 3/30/2026 | $69.04 | $69.52 | $67.21 | $67.42 | 1.51M |
| 3/27/2026 | $70.27 | $70.79 | $68.53 | $68.82 | 1.25M |
| 3/26/2026 | $70.77 | $72.36 | $70.11 | $70.81 | 1.09M |
| 3/25/2026 | $72.82 | $73.60 | $70.58 | $71.85 | 955,203 |
| 3/24/2026 | $68.84 | $72.69 | $68.84 | $71.58 | 1.86M |
| 3/23/2026 | $69.85 | $71.56 | $69.06 | $69.91 | 2.39M |
| 3/20/2026 | $68.89 | $69.53 | $66.54 | $67.28 | 2.26M |
| 3/19/2026 | $68.68 | $69.95 | $67.67 | $69.05 | 1.84M |
| 3/18/2026 | $70.48 | $71.83 | $69.59 | $69.62 | 1.27M |
| 3/17/2026 | $72.08 | $73.06 | $70.78 | $71.03 | 1.47M |
| 3/16/2026 | $71.20 | $71.92 | $70.84 | $71.08 | 1.21M |
| 3/13/2026 | $71.77 | $72.32 | $69.69 | $70.15 | 2.19M |
| 3/12/2026 | $72.51 | $72.78 | $70.57 | $71.09 | 1.70M |
| 3/11/2026 | $74.08 | $74.16 | $72.37 | $73.74 | 1.36M |
| 3/10/2026 | $74.45 | $75.88 | $73.18 | $74.13 | 1.33M |
| 3/9/2026 | $73.85 | $76.04 | $71.52 | $75.62 | 2.78M |
| 3/6/2026 | $75.66 | $76.15 | $73.84 | $76.08 | 2.10M |
| 3/5/2026 | $78.99 | $80.49 | $76.43 | $77.93 | 2.43M |
| 3/4/2026 | $82.20 | $82.71 | $79.66 | $79.78 | 2.43M |
| 3/3/2026 | $80.80 | $83.06 | $79.63 | $81.63 | 1.74M |
| 3/2/2026 | $84.26 | $85.83 | $82.56 | $84.04 | 1.74M |
| 2/27/2026 | $86.06 | $86.73 | $85.07 | $86.49 | 2.02M |
| 2/26/2026 | $86.75 | $88.09 | $86.04 | $87.65 | 1.38M |
| 2/25/2026 | $89.42 | $89.66 | $84.83 | $85.26 | 1.83M |
| 2/24/2026 | $87.39 | $90.50 | $87.39 | $89.25 | 1.11M |
| 2/23/2026 | $91.79 | $92.48 | $87.23 | $87.29 | 1.49M |
| 2/20/2026 | $89.51 | $92.98 | $88.11 | $91.96 | 3.22M |
| 2/19/2026 | $89.36 | $90.26 | $88.86 | $89.61 | 2.00M |
| 2/18/2026 | $90.88 | $92.45 | $89.03 | $89.83 | 1.73M |
| 2/17/2026 | $90.74 | $91.33 | $89.67 | $90.90 | 1.32M |
| 2/13/2026 | $89.04 | $91.63 | $89.04 | $91.06 | 1.89M |
| 2/12/2026 | $91.39 | $92.58 | $88.92 | $89.67 | 1.97M |
| 2/11/2026 | $91.86 | $93.37 | $89.98 | $90.53 | 1.74M |
| 2/10/2026 | $90.59 | $93.09 | $90.59 | $91.76 | 1.76M |
| 2/9/2026 | $88.80 | $90.50 | $88.40 | $89.85 | 1.66M |
| 2/6/2026 | $87.00 | $90.82 | $87.00 | $89.39 | 2.71M |
| 2/5/2026 | $82.76 | $86.48 | $82.19 | $85.57 | 3.93M |
| 2/4/2026 | $80.69 | $85.10 | $79.16 | $84.63 | 4.61M |
| 2/3/2026 | $80.11 | $82.92 | $79.39 | $80.96 | 2.99M |
| 2/2/2026 | $78.72 | $79.77 | $77.65 | $79.15 | 2.62M |
| 1/30/2026 | $78.43 | $78.98 | $77.20 | $78.66 | 2.79M |
| 1/29/2026 | $79.80 | $80.00 | $77.79 | $79.10 | 2.00M |
| 1/28/2026 | $81.13 | $81.13 | $78.87 | $79.32 | 1.53M |
| 1/27/2026 | $81.75 | $81.82 | $80.96 | $81.06 | 1.11M |
| 1/26/2026 | $82.28 | $82.66 | $81.22 | $81.80 | 1.65M |
| 1/23/2026 | $83.36 | $83.54 | $81.81 | $82.48 | 1.10M |
| 1/22/2026 | $83.93 | $84.78 | $82.94 | $83.73 | 1.15M |
| 1/21/2026 | $81.65 | $84.54 | $81.61 | $83.54 | 1.39M |
| 1/20/2026 | $82.27 | $83.18 | $80.69 | $80.74 | 1.74M |