Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-19	Z	SWI	10.84	10.93	10.75	10.90	0.015	605,165	3,449	9.61	12.00
2024-04-18	Z	SWI	10.94	11.05	10.81	10.88	-0.06	525,811	3,347	9.61	12.00
2024-04-17	Z	SWI	10.67	10.975	10.655	10.95	0.37	600,028	3,845	10.50	12.02
2024-04-16	Z	SWI	10.57	10.715	10.47	10.59	-0.01	424,650	3,593	9.15	11.08
2024-04-15	Z	SWI	10.945	10.945	10.565	10.58	-0.33	508,029	3,357	9.00	11.90
2024-04-12	Z	SWI	11.09	11.11	10.84	10.91	-0.28	317,051	2,210	4.34	12.15
2024-04-11	Z	SWI	11.21	11.305	11.125	11.20	-0.015	288,657	1,807	10.06	12.46
2024-04-10	Z	SWI	11.17	11.305	11.115	11.21	-0.20	417,025	2,270	10.16	12.75
2024-04-09	Z	SWI	11.40	11.49	11.36	11.41	0.02	224,626	1,725	10.44	12.81
2024-04-08	Z	SWI	11.39	11.43	11.30	11.39	0.095	329,742	3,003	10.11	12.70
2024-04-05	Z	SWI	11.31	11.41	11.28	11.30	-0.06	678,955	3,686	10.32	12.64
2024-04-04	Z	SWI	11.51	11.62	11.291	11.36		489,163	2,889	4.54	11.65
2024-04-03	Z	SWI	11.17	11.525	11.14	11.36	0.04	520,895	4,188	10.24	12.80
2024-04-02	Z	SWI	11.37	11.51	11.035	11.32	-0.39	1,029,886	4,217	10.06	12.48
2024-04-01	Z	SWI	12.78	12.99	12.60	12.71	0.10	1,224,781	5,727	12.50	13.85
2024-03-29	Z	SWI	12.35	12.68	12.35	12.62	0.305	0	0	12.40	14.10
2024-03-28	Z	SWI	12.35	12.68	12.35	12.62	0.305	605,836	2,367	12.40	14.10
2024-03-27	Z	SWI	12.38	12.41	12.17	12.32	0.029	387,570	2,182	12.07	13.66
2024-03-26	Z	SWI	12.53	12.62	12.14	12.29	-0.16	649,704	3,117	11.90	13.79
2024-03-25	Z	SWI	12.32	12.47	12.29	12.45	0.115	281,273	2,145	12.15	14.05
2024-03-22	Z	SWI	12.71	12.71	12.32	12.33	-0.439	313,015	2,007	12.01	13.93
2024-03-21	Z	SWI	12.72	12.82	12.68	12.76	0.135	292,629	1,789	12.75	12.80
2024-03-20	Z	SWI	12.36	12.67	12.315	12.63	0.249	328,122	2,076	11.78	13.95
2024-03-19	Z	SWI	12.20	12.445	12.20	12.38	0.14	319,315	1,745	11.58	12.46
2024-03-18	Z	SWI	12.39	12.42	12.225	12.25	-0.13	439,385	2,340	12.23	12.45
2024-03-15	Z	SWI	12.28	12.53	12.19	12.39	0.37	849,174	3,145	11.14	13.62
2024-03-14	Z	SWI	12.23	12.25	11.89	12.02	-0.26	291,685	1,649	10.87	13.36
2024-03-13	Z	SWI	12.24	12.39	12.21	12.28	0.05	316,516	1,879	11.04	13.59
2024-03-12	Z	SWI	12.26	12.315	12.14	12.24	0.02	276,769	1,529	10.98	13.64
2024-03-11	Z	SWI	12.13	12.28	12.05	12.22	-0.01	276,722	1,724	10.88	13.46
2024-03-08	Z	SWI	12.36	12.54	12.19	12.24	-0.09	378,136	1,788	10.89	13.66
2024-03-07	Z	SWI	12.13	12.37	12.03	12.33	0.32	447,634	1,771	10.89	13.46
2024-03-06	Z	SWI	12.13	12.15	11.94	12.01	0.03	313,613	2,101	10.90	13.35
2024-03-05	Z	SWI	12.00	12.06	11.91	11.99	-0.08	408,838	3,070	10.75	13.47
2024-03-04	Z	SWI	12.05	12.145	11.995	12.09	0.09	300,664	1,983	10.75	13.18
2024-03-01	Z	SWI	12.00	12.04	11.84	11.99	0.05	439,874	2,141	10.75	13.88
2024-02-29	Z	SWI	11.90	12.03	11.82	11.94	0.17	548,006	2,396	10.70	13.22
2024-02-28	Z	SWI	11.72	11.98	11.65	11.79	0.01	436,363	2,081	10.73	13.38
2024-02-27	Z	SWI	11.95	12.04	11.75	11.78	-0.085	528,848	2,369	10.70	13.36
2024-02-26	Z	SWI	11.97	12.12	11.84	11.87	-0.11	741,808	2,675	10.06	13.80
2024-02-23	Z	SWI	12.15	12.25	11.96	11.97	-0.16	355,784	2,008	10.67	13.28
2024-02-22	Z	SWI	12.13	12.255	12.04	12.13	0.15	701,917	3,334	10.06	13.80
2024-02-21	Z	SWI	12.21	12.25	11.765	11.99	-0.375	625,441	3,222	10.72	13.80
2024-02-20	Z	SWI	12.35	12.405	12.27	12.36	-0.185	353,160	2,117	10.06	15.14
2024-02-19	Z	SWI	12.97	12.99	12.53	12.54	-0.495	0	0	11.40	12.93
2024-02-16	Z	SWI	12.97	12.99	12.53	12.54	-0.495	382,698	1,900	11.40	12.93
2024-02-15	Z	SWI	13.08	13.12	12.96	13.03	0.14	418,684	2,266	11.51	14.54
2024-02-14	Z	SWI	12.82	12.91	12.71	12.89	0.22	486,059	2,612	11.50	14.36
2024-02-13	Z	SWI	12.80	12.875	12.57	12.67	-0.52	626,797	3,505	12.59	15.14
2024-02-12	Z	SWI	12.87	13.35	12.84	13.18	0.10	809,225	3,977	13.10	14.90
2024-02-09	Z	SWI	13.36	13.375	12.925	13.09	-0.18	586,182	3,090	11.60	14.71
2024-02-08	Z	SWI	13.37	13.43	12.81	13.27	0.84	783,239	4,314	11.66	13.60
2024-02-07	Z	SWI	12.39	12.47	12.18	12.43	0.055	481,145	2,871	12.62	16.28
2024-02-06	Z	SWI	12.11	12.42	12.11	12.39	0.275	404,012	2,602	6.89	15.04
2024-02-05	Z	SWI	12.00	12.13	11.90	12.11	0.01	299,592	1,984	6.89	13.87
2024-02-02	Z	SWI	12.02	12.17	11.96	12.10	-0.045	353,643	1,767	6.89	13.93
2024-02-01	Z	SWI	11.81	12.17	11.81	12.14	0.32	351,089	2,742	9.01	13.87
2024-01-31	Z	SWI	12.15	12.18	11.80	11.82	-0.38	320,341	1,924	6.89	13.87
2024-01-30	Z	SWI	12.40	12.47	12.12	12.19	-0.26	642,157	2,219	6.89	13.22
2024-01-29	Z	SWI	12.15	12.47	12.11	12.45	0.285	296,531	2,484	6.89	13.56
2024-01-26	Z	SWI	12.13	12.22	12.105	12.17	0.05	254,855	1,737	10.37	13.40
2024-01-25	Z	SWI	12.21	12.2903	12.015	12.12	0.08	313,290	1,939	10.06	13.41
2024-01-24	Z	SWI	12.15	12.28	12.01	12.05	-0.10	356,588	2,087	10.06	13.29
2024-01-23	Z	SWI	12.27	12.305	12.08	12.14	-0.049	330,864	2,099	10.99	12.25
2024-01-22	Z	SWI	11.99	12.38	11.99	12.19	0.32	300,799	2,153	12.20	12.38