SWKS(SWKS)
SWKS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 3/27/2026 | $56.11 | $56.42 | $53.26 | $53.65 | 3.44M |
| 3/26/2026 | $55.60 | $57.60 | $55.58 | $56.66 | 2.59M |
| 3/25/2026 | $55.85 | $56.80 | $55.50 | $56.19 | 2.10M |
| 3/24/2026 | $54.02 | $56.65 | $54.02 | $55.36 | 3.12M |
| 3/23/2026 | $55.32 | $55.54 | $54.20 | $54.49 | 3.13M |
| 3/20/2026 | $54.12 | $55.08 | $53.57 | $54.44 | 7.47M |
| 3/19/2026 | $52.78 | $54.61 | $52.43 | $54.12 | 2.61M |
| 3/18/2026 | $53.49 | $54.29 | $53.30 | $53.58 | 3.27M |
| 3/17/2026 | $55.03 | $55.60 | $53.40 | $53.71 | 2.62M |
| 3/16/2026 | $56.02 | $56.02 | $54.51 | $54.54 | 2.06M |
| 3/13/2026 | $55.42 | $56.44 | $54.48 | $54.74 | 2.71M |
| 3/12/2026 | $54.92 | $56.41 | $54.60 | $55.20 | 3.17M |
| 3/11/2026 | $55.64 | $56.88 | $54.80 | $55.35 | 2.65M |
| 3/10/2026 | $55.15 | $55.91 | $53.41 | $54.93 | 3.21M |
| 3/9/2026 | $53.93 | $55.45 | $52.17 | $55.28 | 3.94M |
| 3/6/2026 | $55.43 | $56.01 | $54.50 | $54.81 | 3.99M |
| 3/5/2026 | $55.98 | $57.30 | $55.81 | $56.48 | 3.17M |
| 3/4/2026 | $58.29 | $58.74 | $56.24 | $56.28 | 3.05M |
| 3/3/2026 | $57.43 | $58.62 | $56.86 | $58.15 | 4.17M |
| 3/2/2026 | $57.75 | $59.54 | $57.33 | $58.93 | 2.63M |
| 2/27/2026 | $58.72 | $59.64 | $57.38 | $59.58 | 3.36M |
| 2/26/2026 | $59.97 | $60.77 | $58.61 | $59.61 | 3.14M |
| 2/25/2026 | $60.10 | $60.60 | $59.22 | $59.82 | 2.95M |
| 2/24/2026 | $59.28 | $61.46 | $59.28 | $59.90 | 1.81M |
| 2/23/2026 | $59.92 | $60.39 | $58.49 | $59.78 | 2.56M |
| 2/20/2026 | $58.96 | $60.67 | $58.14 | $60.05 | 3.88M |
| 2/19/2026 | $61.81 | $62.25 | $59.04 | $59.22 | 3.69M |
| 2/18/2026 | $62.40 | $62.85 | $61.51 | $62.00 | 2.43M |
| 2/17/2026 | $61.67 | $62.82 | $60.95 | $62.16 | 2.78M |
| 2/13/2026 | $60.59 | $62.22 | $60.20 | $62.10 | 2.99M |
| 2/12/2026 | $63.65 | $64.08 | $60.32 | $60.73 | 3.41M |
| 2/11/2026 | $62.82 | $64.22 | $62.56 | $63.68 | 2.73M |
| 2/10/2026 | $61.68 | $63.59 | $61.24 | $62.31 | 2.89M |
| 2/9/2026 | $62.00 | $62.70 | $61.38 | $61.55 | 2.96M |
| 2/6/2026 | $61.10 | $62.70 | $60.92 | $62.10 | 4.34M |
| 2/5/2026 | $57.75 | $61.65 | $57.75 | $60.92 | 6.93M |
| 2/4/2026 | $58.71 | $60.00 | $56.50 | $59.00 | 8.48M |
| 2/3/2026 | $56.83 | $56.92 | $54.61 | $55.93 | 5.70M |
| 2/2/2026 | $55.51 | $57.00 | $55.26 | $56.83 | 3.80M |
| 1/30/2026 | $55.22 | $55.79 | $54.67 | $55.76 | 6.28M |
| 1/29/2026 | $55.26 | $55.83 | $54.28 | $55.79 | 4.40M |
| 1/28/2026 | $54.88 | $58.35 | $54.02 | $55.28 | 9.87M |
| 1/27/2026 | $59.91 | $60.89 | $59.36 | $60.05 | 3.89M |
| 1/26/2026 | $58.67 | $60.09 | $58.26 | $59.76 | 3.48M |
| 1/23/2026 | $59.32 | $59.73 | $58.14 | $58.96 | 5.01M |
| 1/22/2026 | $59.13 | $61.80 | $58.85 | $59.67 | 4.33M |
| 1/21/2026 | $57.87 | $59.04 | $57.75 | $58.55 | 4.62M |
| 1/20/2026 | $57.21 | $58.28 | $56.52 | $57.41 | 3.19M |