SWZ(SWZ)
SWZ
$5.97—Stale · unknown old
NYSE • Last print unknown ago
$5.97—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/1/2026 | $6.01 | $6.01 | $5.97 | $5.97 | 19,920 |
| 8/31/2026 | $6.01 | $6.01 | $5.97 | $5.99 | 39,914 |
| 8/28/2026 | $6.00 | $6.01 | $5.99 | $6.00 | 13,132 |
| 8/27/2026 | $5.97 | $6.02 | $5.94 | $6.00 | 83,122 |
| 8/26/2026 | $5.94 | $5.97 | $5.94 | $5.97 | 36,242 |
| 8/25/2026 | $5.97 | $5.97 | $5.94 | $5.95 | 16,800 |
| 8/24/2026 | $5.96 | $5.96 | $5.93 | $5.94 | 9,509 |
| 8/21/2026 | $5.91 | $5.95 | $5.90 | $5.93 | 28,700 |
| 8/20/2026 | $5.92 | $5.93 | $5.91 | $5.91 | 14,327 |
| 8/19/2026 | $5.94 | $5.95 | $5.93 | $5.93 | 14,713 |
| 8/18/2026 | $5.93 | $5.96 | $5.91 | $5.92 | 12,500 |
| 8/17/2026 | $5.95 | $5.97 | $5.92 | $5.93 | 52,400 |
| 8/14/2026 | $5.97 | $5.97 | $5.94 | $5.95 | 8,410 |
| 8/13/2026 | $5.92 | $5.97 | $5.92 | $5.96 | 16,100 |
| 8/12/2026 | $5.93 | $5.95 | $5.92 | $5.93 | 11,543 |
| 8/11/2026 | $5.96 | $5.99 | $5.91 | $5.94 | 14,338 |
| 8/10/2026 | $5.91 | $5.96 | $5.91 | $5.95 | 24,532 |
| 8/7/2026 | $5.95 | $5.97 | $5.95 | $5.97 | 12,500 |
| 8/6/2026 | $5.94 | $5.98 | $5.92 | $5.94 | 55,006 |
| 8/5/2026 | $5.94 | $5.94 | $5.92 | $5.94 | 4,425 |
| 8/4/2026 | $5.91 | $5.93 | $5.91 | $5.92 | 5,200 |
| 8/3/2026 | $5.89 | $5.93 | $5.87 | $5.92 | 28,834 |
| 7/31/2026 | $5.91 | $5.95 | $5.87 | $5.90 | 33,600 |
| 7/30/2026 | $5.89 | $5.92 | $5.88 | $5.89 | 40,000 |
| 7/29/2026 | $5.91 | $5.91 | $5.89 | $5.89 | 4,300 |
| 7/28/2026 | $5.93 | $5.95 | $5.89 | $5.91 | 25,126 |
| 7/27/2026 | $5.89 | $5.89 | $5.85 | $5.87 | 31,902 |
| 7/24/2026 | $5.88 | $5.88 | $5.86 | $5.88 | 34,500 |
| 7/23/2026 | $5.87 | $5.92 | $5.85 | $5.86 | 36,900 |
| 7/22/2026 | $5.94 | $5.94 | $5.89 | $5.89 | 53,900 |
| 7/21/2026 | $5.93 | $5.93 | $5.90 | $5.91 | 27,616 |
| 7/20/2026 | $5.93 | $5.94 | $5.91 | $5.91 | 13,300 |
| 7/17/2026 | $5.95 | $5.96 | $5.94 | $5.94 | 20,333 |
| 7/16/2026 | $5.91 | $5.95 | $5.91 | $5.93 | 4,100 |
| 7/15/2026 | $5.91 | $5.96 | $5.91 | $5.93 | 8,200 |
| 7/14/2026 | $5.93 | $5.95 | $5.90 | $5.91 | 23,800 |
| 7/13/2026 | $5.91 | $5.94 | $5.91 | $5.93 | 15,611 |
| 7/10/2026 | $5.93 | $5.98 | $5.92 | $5.94 | 23,800 |
| 7/9/2026 | $5.95 | $6.00 | $5.92 | $5.95 | 45,500 |
| 7/8/2026 | $5.95 | $5.98 | $5.93 | $5.93 | 27,200 |
| 7/7/2026 | $5.99 | $5.99 | $5.96 | $5.98 | 19,418 |
| 7/6/2026 | $5.89 | $5.97 | $5.89 | $5.95 | 139,113 |
| 7/2/2026 | $5.95 | $5.99 | $5.91 | $5.92 | 107,538 |
| 7/1/2026 | $5.92 | $5.96 | $5.91 | $5.92 | 21,838 |
| 6/30/2026 | $5.96 | $5.99 | $5.93 | $5.94 | 34,720 |
| 6/29/2026 | $5.93 | $5.95 | $5.92 | $5.94 | 72,900 |
| 6/26/2026 | $5.89 | $5.91 | $5.86 | $5.90 | 41,600 |
| 6/25/2026 | $5.92 | $5.95 | $5.92 | $5.94 | 90,514 |
| 6/24/2026 | $5.92 | $5.93 | $5.90 | $5.92 | 47,737 |
| 6/23/2026 | $5.89 | $5.91 | $5.89 | $5.90 | 32,200 |
| 6/22/2026 | $5.90 | $5.92 | $5.90 | $5.91 | 28,100 |
| 6/18/2026 | $5.94 | $5.94 | $5.91 | $5.92 | 49,100 |
| 6/17/2026 | $5.94 | $5.96 | $5.91 | $5.91 | 42,639 |
| 6/16/2026 | $5.95 | $5.97 | $5.94 | $5.95 | 23,820 |
| 6/15/2026 | $5.95 | $5.98 | $5.94 | $5.95 | 25,600 |
| 6/12/2026 | $5.94 | $5.96 | $5.92 | $5.93 | 107,505 |
| 6/11/2026 | $5.92 | $5.97 | $5.89 | $5.96 | 85,412 |
| 6/10/2026 | $5.89 | $5.91 | $5.88 | $5.89 | 87,513 |
| 6/9/2026 | $5.90 | $5.92 | $5.89 | $5.90 | 110,700 |
| 6/8/2026 | $5.90 | $5.90 | $5.88 | $5.89 | 73,629 |
| 6/5/2026 | $5.92 | $5.92 | $5.84 | $5.86 | 140,900 |
| 6/4/2026 | $5.94 | $6.02 | $5.90 | $5.91 | 80,304 |