SWZ(SWZ)
SWZ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 6/3/2026 | $5.93 | $5.96 | $5.92 | $5.93 | 56,605 |
| 6/2/2026 | $5.96 | $5.97 | $5.93 | $5.94 | 114,206 |
| 6/1/2026 | $5.99 | $6.00 | $5.96 | $5.97 | 123,200 |
| 5/29/2026 | $6.01 | $6.03 | $5.98 | $6.00 | 94,100 |
| 5/28/2026 | $6.00 | $6.00 | $5.98 | $6.00 | 227,900 |
| 5/27/2026 | $5.99 | $5.99 | $5.96 | $5.98 | 95,918 |
| 5/26/2026 | $6.01 | $6.01 | $5.96 | $5.98 | 76,200 |
| 5/22/2026 | $5.97 | $6.00 | $5.96 | $5.97 | 30,000 |
| 5/21/2026 | $5.95 | $5.98 | $5.95 | $5.96 | 42,820 |
| 5/20/2026 | $5.97 | $5.97 | $5.95 | $5.96 | 154,300 |
| 5/19/2026 | $5.95 | $5.97 | $5.95 | $5.96 | 69,700 |
| 5/18/2026 | $5.97 | $5.97 | $5.92 | $5.94 | 130,500 |
| 5/15/2026 | $6.01 | $6.01 | $5.94 | $5.95 | 87,937 |
| 5/14/2026 | $6.02 | $6.02 | $5.99 | $5.99 | 36,900 |
| 5/13/2026 | $6.03 | $6.04 | $6.00 | $6.01 | 54,530 |
| 5/12/2026 | $6.02 | $6.07 | $6.02 | $6.03 | 34,705 |
| 5/11/2026 | $6.13 | $6.13 | $6.06 | $6.06 | 231,500 |
| 5/8/2026 | $6.10 | $6.10 | $6.07 | $6.10 | 18,700 |
| 5/7/2026 | $6.10 | $6.12 | $6.08 | $6.10 | 69,100 |
| 5/6/2026 | $6.07 | $6.10 | $6.06 | $6.08 | 51,800 |
| 5/5/2026 | $6.04 | $6.07 | $6.03 | $6.06 | 116,900 |
| 5/4/2026 | $6.03 | $6.06 | $6.02 | $6.02 | 77,800 |
| 5/1/2026 | $6.06 | $6.07 | $6.02 | $6.05 | 44,036 |
| 4/30/2026 | $6.02 | $6.06 | $6.02 | $6.05 | 67,231 |
| 4/29/2026 | $6.04 | $6.04 | $6.01 | $6.02 | 48,332 |
| 4/28/2026 | $6.05 | $6.05 | $6.03 | $6.04 | 15,500 |
| 4/27/2026 | $6.06 | $6.11 | $6.05 | $6.06 | 117,937 |
| 4/24/2026 | $6.06 | $6.08 | $6.04 | $6.08 | 116,712 |
| 4/23/2026 | $6.07 | $6.08 | $6.03 | $6.03 | 40,210 |
| 4/22/2026 | $6.10 | $6.10 | $6.04 | $6.06 | 96,000 |
| 4/21/2026 | $6.08 | $6.13 | $6.08 | $6.09 | 15,800 |
| 4/20/2026 | $6.05 | $6.10 | $6.05 | $6.09 | 103,900 |