SWKS(SWKS)
SWKS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $68.02 | $69.12 | $66.64 | $68.00 | 8.31M |
| 6/25/2026 | $73.25 | $74.58 | $68.47 | $69.94 | 4.59M |
| 6/24/2026 | $73.54 | $73.63 | $69.31 | $71.40 | 6.63M |
| 6/23/2026 | $72.88 | $75.10 | $71.98 | $73.44 | 8.50M |
| 6/22/2026 | $72.90 | $79.20 | $71.82 | $76.18 | 8.01M |
| 6/18/2026 | $71.41 | $72.77 | $68.49 | $72.45 | 9.41M |
| 6/17/2026 | $72.26 | $72.89 | $69.27 | $69.38 | 3.92M |
| 6/16/2026 | $75.29 | $75.88 | $71.20 | $71.42 | 4.96M |
| 6/15/2026 | $75.78 | $76.72 | $73.60 | $76.26 | 4.38M |
| 6/12/2026 | $72.35 | $74.19 | $71.27 | $73.97 | 2.26M |
| 6/11/2026 | $71.10 | $73.16 | $70.21 | $72.73 | 4.75M |
| 6/10/2026 | $72.56 | $73.69 | $70.23 | $70.29 | 3.99M |
| 6/9/2026 | $75.91 | $77.29 | $69.37 | $73.56 | 5.88M |
| 6/8/2026 | $75.34 | $78.89 | $74.18 | $75.37 | 5.97M |
| 6/5/2026 | $78.00 | $78.37 | $72.80 | $73.57 | 7.17M |
| 6/4/2026 | $79.11 | $81.87 | $78.80 | $79.93 | 3.77M |
| 6/3/2026 | $79.00 | $82.41 | $77.36 | $80.66 | 3.35M |
| 6/2/2026 | $77.19 | $80.63 | $75.84 | $79.12 | 6.93M |
| 6/1/2026 | $77.80 | $77.81 | $74.16 | $75.49 | 4.87M |
| 5/29/2026 | $82.43 | $83.71 | $77.61 | $77.85 | 5.41M |
| 5/28/2026 | $78.65 | $82.08 | $77.90 | $81.41 | 4.24M |
| 5/27/2026 | $84.08 | $85.18 | $78.15 | $78.68 | 5.35M |
| 5/26/2026 | $82.70 | $84.79 | $80.00 | $83.42 | 6.02M |
| 5/22/2026 | $73.59 | $82.46 | $73.59 | $82.42 | 5.34M |
| 5/21/2026 | $74.00 | $74.32 | $71.15 | $73.54 | 5.19M |
| 5/20/2026 | $70.50 | $74.45 | $70.31 | $74.35 | 4.17M |
| 5/19/2026 | $69.99 | $72.36 | $69.21 | $70.35 | 4.90M |
| 5/18/2026 | $69.58 | $71.04 | $68.26 | $70.35 | 6.80M |
| 5/15/2026 | $65.71 | $69.89 | $65.66 | $68.53 | 5.53M |
| 5/14/2026 | $68.59 | $68.63 | $66.36 | $67.06 | 4.63M |
| 5/13/2026 | $67.70 | $68.75 | $66.70 | $68.14 | 4.62M |
| 5/12/2026 | $69.51 | $69.94 | $64.65 | $66.31 | 7.02M |
| 5/11/2026 | $66.71 | $70.17 | $66.46 | $70.13 | 5.65M |
| 5/8/2026 | $67.09 | $67.44 | $65.40 | $66.78 | 5.14M |
| 5/7/2026 | $65.16 | $67.55 | $64.56 | $65.04 | 6.48M |
| 5/6/2026 | $68.04 | $68.04 | $61.54 | $64.97 | 10.39M |
| 5/5/2026 | $68.94 | $72.81 | $68.71 | $72.56 | 6.80M |
| 5/4/2026 | $68.90 | $69.93 | $68.25 | $68.85 | 3.35M |
| 5/1/2026 | $69.46 | $69.90 | $67.28 | $69.40 | 4.20M |
| 4/30/2026 | $63.02 | $70.45 | $62.93 | $70.17 | 8.17M |
| 4/29/2026 | $61.88 | $63.40 | $61.30 | $62.66 | 3.54M |
| 4/28/2026 | $61.43 | $62.35 | $60.76 | $60.98 | 2.77M |
| 4/27/2026 | $63.70 | $64.00 | $60.95 | $62.12 | 2.35M |
| 4/24/2026 | $62.83 | $63.85 | $61.81 | $63.65 | 4.09M |
| 4/23/2026 | $62.20 | $62.29 | $60.58 | $61.55 | 2.74M |
| 4/22/2026 | $61.59 | $62.11 | $61.30 | $61.77 | 2.73M |
| 4/21/2026 | $59.91 | $61.04 | $59.69 | $59.94 | 2.22M |
| 4/20/2026 | $57.46 | $59.61 | $57.40 | $59.46 | 2.65M |
| 4/17/2026 | $59.13 | $60.23 | $57.51 | $58.99 | 3.26M |
| 4/16/2026 | $58.17 | $59.00 | $57.75 | $58.70 | 1.97M |
| 4/15/2026 | $57.18 | $57.99 | $56.71 | $57.93 | 2.18M |
| 4/14/2026 | $56.50 | $57.50 | $56.05 | $57.28 | 2.43M |
| 4/13/2026 | $56.15 | $56.56 | $55.37 | $56.50 | 2.75M |
| 4/10/2026 | $57.04 | $57.33 | $56.12 | $56.36 | 2.16M |
| 4/9/2026 | $56.25 | $56.96 | $55.95 | $56.56 | 3.01M |
| 4/8/2026 | $56.26 | $56.64 | $55.35 | $56.54 | 3.61M |
| 4/7/2026 | $55.95 | $55.95 | $53.98 | $55.06 | 2.62M |
| 4/6/2026 | $55.49 | $56.20 | $55.11 | $55.97 | 2.29M |
| 4/2/2026 | $52.99 | $55.34 | $52.32 | $55.19 | 5.40M |
| 4/1/2026 | $53.59 | $54.39 | $52.90 | $53.22 | 3.28M |
| 3/31/2026 | $53.25 | $53.79 | $52.11 | $53.55 | 3.54M |
| 3/30/2026 | $53.87 | $54.10 | $51.93 | $52.50 | 3.34M |