SWK(SWK)
SWK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $91.16 | $93.17 | $91.02 | $91.98 | 2.03M |
| 6/25/2026 | $89.94 | $93.50 | $89.78 | $92.31 | 2.48M |
| 6/24/2026 | $85.12 | $89.68 | $85.12 | $89.66 | 2.38M |
| 6/23/2026 | $84.77 | $85.94 | $83.20 | $83.81 | 1.69M |
| 6/22/2026 | $87.04 | $88.25 | $86.22 | $86.31 | 2.06M |
| 6/18/2026 | $84.14 | $87.39 | $84.14 | $86.75 | 2.25M |
| 6/17/2026 | $84.75 | $87.41 | $82.20 | $82.47 | 2.60M |
| 6/16/2026 | $85.54 | $86.64 | $84.51 | $84.62 | 1.39M |
| 6/15/2026 | $85.84 | $87.29 | $84.66 | $84.80 | 1.43M |
| 6/12/2026 | $83.50 | $84.45 | $82.49 | $83.62 | 1.52M |
| 6/11/2026 | $78.59 | $83.27 | $78.06 | $83.13 | 1.81M |
| 6/10/2026 | $79.59 | $81.15 | $77.46 | $77.47 | 2.09M |
| 6/9/2026 | $79.53 | $81.17 | $77.82 | $80.12 | 1.59M |
| 6/8/2026 | $77.52 | $79.22 | $76.93 | $78.53 | 1.28M |
| 6/5/2026 | $78.76 | $79.23 | $77.93 | $78.48 | 1.30M |
| 6/4/2026 | $79.44 | $79.80 | $78.90 | $79.31 | 1.02M |
| 6/3/2026 | $78.37 | $79.48 | $77.94 | $78.59 | 1.03M |
| 6/2/2026 | $78.72 | $80.11 | $77.38 | $79.14 | 1.21M |
| 6/1/2026 | $78.12 | $78.28 | $75.56 | $78.17 | 1.17M |
| 5/29/2026 | $78.90 | $80.18 | $77.89 | $79.42 | 1.37M |
| 5/28/2026 | $78.53 | $80.00 | $77.68 | $79.27 | 1.13M |
| 5/27/2026 | $79.70 | $81.15 | $79.07 | $79.46 | 1.12M |
| 5/26/2026 | $77.53 | $79.20 | $77.44 | $78.93 | 1.40M |
| 5/22/2026 | $75.93 | $76.93 | $75.38 | $76.46 | 982,934 |
| 5/21/2026 | $74.02 | $76.25 | $73.08 | $75.54 | 1.30M |
| 5/20/2026 | $74.30 | $75.86 | $72.14 | $74.98 | 1.75M |
| 5/19/2026 | $74.33 | $74.72 | $72.89 | $73.88 | 1.64M |
| 5/18/2026 | $75.35 | $75.96 | $74.57 | $75.45 | 1.44M |
| 5/15/2026 | $76.17 | $77.12 | $74.22 | $75.14 | 2.34M |
| 5/14/2026 | $78.82 | $79.16 | $77.36 | $77.38 | 1.84M |
| 5/13/2026 | $78.86 | $78.86 | $76.75 | $77.66 | 1.64M |
| 5/12/2026 | $79.00 | $79.85 | $76.57 | $78.88 | 2.00M |
| 5/11/2026 | $81.18 | $81.46 | $78.13 | $79.07 | 2.11M |
| 5/8/2026 | $80.79 | $81.81 | $80.00 | $81.07 | 1.47M |
| 5/7/2026 | $81.55 | $82.36 | $79.71 | $80.20 | 1.47M |
| 5/6/2026 | $79.50 | $82.05 | $79.20 | $81.03 | 2.40M |
| 5/5/2026 | $75.73 | $77.52 | $75.36 | $77.46 | 1.47M |
| 5/4/2026 | $77.80 | $78.81 | $74.86 | $74.87 | 2.39M |
| 5/1/2026 | $78.61 | $79.70 | $77.90 | $78.53 | 2.18M |
| 4/30/2026 | $76.33 | $78.80 | $76.33 | $78.16 | 2.84M |
| 4/29/2026 | $77.51 | $79.68 | $74.53 | $75.89 | 3.14M |
| 4/28/2026 | $79.56 | $80.56 | $77.61 | $78.33 | 2.72M |
| 4/27/2026 | $77.79 | $81.28 | $77.57 | $79.86 | 2.60M |
| 4/24/2026 | $76.17 | $76.99 | $75.30 | $76.64 | 1.77M |
| 4/23/2026 | $76.43 | $77.10 | $74.84 | $76.01 | 2.22M |
| 4/22/2026 | $77.27 | $77.27 | $74.93 | $75.70 | 2.76M |
| 4/21/2026 | $75.54 | $77.36 | $75.45 | $76.25 | 3.53M |
| 4/20/2026 | $71.46 | $75.48 | $71.16 | $75.12 | 3.52M |
| 4/17/2026 | $70.01 | $72.27 | $69.90 | $71.34 | 3.40M |
| 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 |