SWRAY(SWRAY)
SWRAY
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/27/2026 | $13.43 | $13.47 | $13.42 | $13.46 | 8,422 |
| 8/26/2026 | $13.34 | $13.38 | $13.33 | $13.38 | 13,800 |
| 8/25/2026 | $13.67 | $13.67 | $13.46 | $13.46 | 8,730 |
| 8/24/2026 | $13.39 | $13.41 | $13.35 | $13.38 | 6,322 |
| 8/21/2026 | $13.49 | $13.49 | $13.41 | $13.43 | 12,003 |
| 8/20/2026 | $13.27 | $13.33 | $13.27 | $13.29 | 12,200 |
| 8/19/2026 | $13.13 | $13.16 | $13.11 | $13.15 | 13,408 |
| 8/18/2026 | $13.23 | $13.24 | $13.16 | $13.17 | 10,900 |
| 8/17/2026 | $13.12 | $13.14 | $13.10 | $13.13 | 9,504 |
| 8/14/2026 | $13.04 | $13.11 | $13.01 | $13.06 | 14,000 |
| 8/13/2026 | $13.76 | $13.76 | $13.22 | $13.22 | 43,936 |
| 8/12/2026 | $13.57 | $13.57 | $13.13 | $13.19 | 10,925 |
| 8/11/2026 | $13.60 | $13.60 | $13.36 | $13.36 | 47,100 |
| 8/10/2026 | $13.21 | $13.50 | $13.19 | $13.27 | 9,848 |
| 8/7/2026 | $12.67 | $12.84 | $12.67 | $12.75 | 15,300 |
| 8/6/2026 | $11.84 | $12.54 | $11.84 | $12.44 | 29,100 |
| 8/5/2026 | $12.10 | $12.71 | $12.10 | $12.26 | 9,215 |
| 8/4/2026 | $12.59 | $12.64 | $12.56 | $12.56 | 23,600 |
| 8/3/2026 | $12.54 | $12.66 | $12.54 | $12.63 | 24,841 |
| 7/31/2026 | $12.70 | $12.80 | $12.70 | $12.76 | 6,100 |
| 7/30/2026 | $12.70 | $12.95 | $12.69 | $12.76 | 38,905 |
| 7/29/2026 | $12.55 | $12.84 | $12.54 | $12.66 | 14,400 |
| 7/28/2026 | $12.44 | $12.50 | $12.44 | $12.48 | 43,437 |
| 7/27/2026 | $12.15 | $12.20 | $12.09 | $12.09 | 113,600 |
| 7/24/2026 | $12.08 | $12.11 | $12.08 | $12.11 | 14,400 |
| 7/23/2026 | $11.91 | $11.91 | $11.85 | $11.90 | 17,500 |
| 7/22/2026 | $11.69 | $11.86 | $11.56 | $11.56 | 14,302 |
| 7/21/2026 | $11.27 | $11.32 | $11.27 | $11.32 | 15,723 |
| 7/20/2026 | $11.41 | $11.61 | $11.28 | $11.37 | 22,209 |
| 7/17/2026 | $11.54 | $11.54 | $11.24 | $11.48 | 14,200 |
| 7/16/2026 | $11.32 | $11.33 | $11.18 | $11.18 | 24,000 |
| 7/15/2026 | $11.47 | $11.50 | $11.25 | $11.31 | 36,600 |
| 7/14/2026 | $11.17 | $11.22 | $11.14 | $11.19 | 44,611 |
| 7/13/2026 | $11.16 | $11.23 | $11.15 | $11.15 | 29,210 |
| 7/10/2026 | $11.41 | $11.59 | $11.18 | $11.21 | 30,600 |
| 7/9/2026 | $10.79 | $10.79 | $10.60 | $10.65 | 41,800 |
| 7/8/2026 | $10.63 | $10.70 | $10.63 | $10.65 | 44,100 |
| 7/7/2026 | $10.40 | $10.59 | $10.39 | $10.57 | 69,434 |
| 7/6/2026 | $10.60 | $10.69 | $10.57 | $10.62 | 64,949 |
| 7/2/2026 | $10.40 | $10.44 | $10.40 | $10.43 | 48,100 |
| 7/1/2026 | $10.48 | $10.53 | $10.45 | $10.51 | 25,024 |
| 6/30/2026 | $10.37 | $10.46 | $10.37 | $10.42 | 18,000 |
| 6/29/2026 | $10.62 | $10.73 | $10.24 | $10.67 | 83,100 |
| 6/26/2026 | $10.65 | $10.69 | $10.48 | $10.68 | 50,502 |
| 6/25/2026 | $10.69 | $10.72 | $10.63 | $10.69 | 33,000 |
| 6/24/2026 | $10.37 | $10.43 | $10.37 | $10.40 | 31,700 |
| 6/23/2026 | $9.89 | $10.37 | $9.89 | $10.35 | 43,108 |
| 6/22/2026 | $10.40 | $10.40 | $10.34 | $10.40 | 60,100 |
| 6/18/2026 | $10.55 | $10.60 | $10.55 | $10.57 | 31,700 |
| 6/17/2026 | $10.50 | $10.58 | $10.47 | $10.47 | 82,000 |
| 6/16/2026 | $10.77 | $10.86 | $10.77 | $10.81 | 44,000 |
| 6/15/2026 | $10.68 | $10.73 | $10.63 | $10.73 | 46,214 |
| 6/12/2026 | $10.56 | $10.58 | $10.53 | $10.56 | 24,837 |
| 6/11/2026 | $10.48 | $10.52 | $10.41 | $10.52 | 44,300 |
| 6/10/2026 | $10.46 | $10.46 | $10.36 | $10.38 | 17,219 |
| 6/9/2026 | $10.88 | $10.88 | $10.32 | $10.74 | 27,100 |
| 6/8/2026 | $10.66 | $10.66 | $10.59 | $10.60 | 57,233 |
| 6/5/2026 | $10.56 | $10.58 | $10.51 | $10.53 | 23,200 |
| 6/4/2026 | $10.76 | $11.00 | $10.76 | $10.80 | 12,538 |
| 6/3/2026 | $11.01 | $11.01 | $10.74 | $10.79 | 11,700 |
| 6/2/2026 | $10.86 | $10.86 | $10.63 | $10.63 | 15,140 |
| 6/1/2026 | $10.48 | $10.54 | $10.48 | $10.51 | 30,100 |
| 5/29/2026 | $10.38 | $10.41 | $10.37 | $10.39 | 24,438 |