SWMR(SWMR)
SWMR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/28/2026 | $39.25 | $39.38 | $37.20 | $37.20 | 47,573 |
| 7/27/2026 | $39.79 | $40.16 | $37.46 | $40.06 | 182,810 |
| 7/24/2026 | $40.65 | $40.80 | $38.57 | $38.84 | 147,830 |
| 7/23/2026 | $41.12 | $43.40 | $39.06 | $40.80 | 216,701 |
| 7/22/2026 | $44.88 | $44.95 | $40.77 | $41.12 | 374,126 |
| 7/21/2026 | $39.23 | $47.26 | $38.87 | $46.18 | 625,100 |
| 7/20/2026 | $37.13 | $39.30 | $35.76 | $39.08 | 312,447 |
| 7/17/2026 | $34.45 | $36.95 | $33.10 | $36.54 | 227,831 |
| 7/16/2026 | $37.20 | $37.22 | $35.01 | $35.76 | 398,276 |
| 7/15/2026 | $41.23 | $42.63 | $37.00 | $37.68 | 288,719 |
| 7/14/2026 | $39.90 | $42.50 | $39.40 | $41.60 | 173,800 |
| 7/13/2026 | $41.90 | $41.95 | $39.08 | $39.98 | 200,800 |
| 7/10/2026 | $44.33 | $45.50 | $40.00 | $42.00 | 302,500 |
| 7/9/2026 | $43.38 | $44.60 | $40.70 | $44.37 | 307,900 |
| 7/8/2026 | $42.13 | $44.35 | $40.54 | $41.49 | 465,207 |
| 7/7/2026 | $42.40 | $43.69 | $38.60 | $40.21 | 283,741 |
| 7/6/2026 | $43.98 | $44.00 | $40.55 | $42.37 | 325,446 |
| 7/2/2026 | $41.60 | $47.40 | $41.00 | $42.93 | 411,346 |
| 7/1/2026 | $44.50 | $44.72 | $41.18 | $41.22 | 315,390 |
| 6/30/2026 | $50.29 | $51.50 | $44.00 | $44.31 | 669,700 |
| 6/29/2026 | $44.00 | $52.10 | $43.80 | $48.40 | 998,443 |
| 6/26/2026 | $36.32 | $42.28 | $36.06 | $41.01 | 857,434 |
| 6/25/2026 | $38.70 | $39.46 | $35.66 | $36.48 | 233,539 |
| 6/24/2026 | $43.29 | $43.29 | $37.55 | $38.23 | 324,800 |
| 6/23/2026 | $43.55 | $43.77 | $40.58 | $41.45 | 264,815 |
| 6/22/2026 | $42.28 | $46.50 | $41.13 | $45.14 | 457,800 |
| 6/18/2026 | $41.00 | $44.09 | $39.50 | $41.79 | 588,025 |
| 6/17/2026 | $41.49 | $42.50 | $39.15 | $40.80 | 294,300 |
| 6/16/2026 | $41.00 | $45.29 | $39.96 | $41.40 | 440,428 |
| 6/15/2026 | $45.23 | $48.30 | $41.43 | $41.96 | 547,276 |
| 6/12/2026 | $52.35 | $52.35 | $43.83 | $45.19 | 598,569 |
| 6/11/2026 | $55.51 | $55.51 | $49.50 | $51.75 | 525,817 |
| 6/10/2026 | $59.25 | $62.00 | $53.61 | $56.47 | 437,922 |
| 6/9/2026 | $57.91 | $65.76 | $56.50 | $60.32 | 570,300 |
| 6/8/2026 | $62.51 | $62.84 | $53.53 | $57.48 | 463,800 |
| 6/5/2026 | $71.90 | $72.84 | $57.30 | $60.75 | 681,217 |
| 6/4/2026 | $69.11 | $79.70 | $64.02 | $72.81 | 642,411 |
| 6/3/2026 | $73.16 | $74.62 | $64.00 | $73.24 | 855,000 |
| 6/2/2026 | $56.38 | $83.30 | $53.75 | $78.52 | 1.85M |
| 6/1/2026 | $56.77 | $61.00 | $54.40 | $57.01 | 738,000 |
| 5/29/2026 | $58.99 | $58.99 | $50.21 | $56.21 | 945,882 |
| 5/28/2026 | $50.05 | $60.00 | $48.15 | $56.79 | 1.83M |
| 5/27/2026 | $44.58 | $50.71 | $42.60 | $48.56 | 888,460 |
| 5/26/2026 | $40.30 | $45.77 | $40.02 | $44.26 | 1.20M |
| 5/22/2026 | $36.16 | $40.37 | $36.10 | $38.86 | 1.10M |
| 5/21/2026 | $32.13 | $36.30 | $31.50 | $35.55 | 774,200 |
| 5/20/2026 | $31.07 | $32.00 | $29.58 | $31.37 | 293,118 |
| 5/19/2026 | $32.00 | $32.13 | $30.00 | $30.72 | 196,282 |
| 5/18/2026 | $29.80 | $33.95 | $29.01 | $32.37 | 458,100 |
| 5/15/2026 | $29.60 | $31.65 | $28.36 | $29.64 | 438,917 |
| 5/14/2026 | $30.46 | $30.46 | $28.15 | $29.53 | 452,400 |
| 5/13/2026 | $33.76 | $34.00 | $30.26 | $30.29 | 821,628 |
| 5/12/2026 | $35.71 | $38.06 | $32.50 | $36.04 | 1.16M |
| 5/11/2026 | $27.37 | $34.41 | $27.31 | $33.24 | 956,616 |
| 5/8/2026 | $27.75 | $28.10 | $26.40 | $27.14 | 338,000 |
| 5/7/2026 | $29.00 | $29.22 | $26.55 | $27.72 | 370,000 |
| 5/6/2026 | $29.38 | $29.57 | $27.26 | $28.86 | 458,300 |
| 5/5/2026 | $33.36 | $33.60 | $29.85 | $29.98 | 526,500 |
| 5/4/2026 | $37.00 | $37.03 | $32.82 | $33.60 | 568,400 |
| 5/1/2026 | $37.65 | $38.00 | $36.23 | $36.84 | 257,782 |
| 4/30/2026 | $37.22 | $38.69 | $35.50 | $38.34 | 376,821 |
| 4/29/2026 | $38.25 | $38.45 | $36.64 | $36.81 | 230,100 |