Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
SWAN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27 2025 | 29.0038 | -0.08 | -0.26% | 28.94 | 29.08 | 28.94 | 9,856 |
| Mar 26 2025 | 29.0808 | -0.11 | -0.38% | 29.26 | 29.26 | 29.07 | 4,909 |
| Mar 25 2025 | 29.1913 | -0.05 | -0.17% | 29.23 | 29.359 | 29.18 | 25,998 |
| Mar 24 2025 | 29.24 | 0.15 | 0.52% | 29.15 | 29.27 | 29.15 | 2,288 |
| Mar 21 2025 | 29.09 | 0.06 | 0.22% | 28.94 | 29.09 | 28.94 | 5,285 |
| Mar 20 2025 | 29.027 | -0.09 | -0.32% | 29.15 | 29.37 | 29.027 | 7,425 |
| Mar 19 2025 | 29.1195 | 0.23 | 0.79% | 28.97 | 29.1195 | 28.84 | 8,323 |
| Mar 18 2025 | 28.8901 | -0.13 | -0.45% | 28.89 | 28.94 | 28.8601 | 6,894 |
| Mar 17 2025 | 29.0206 | 0.09 | 0.32% | 28.99 | 29.15 | 28.92 | 9,821 |
| Mar 14 2025 | 28.928 | 0.16 | 0.54% | 28.72 | 28.99 | 28.72 | 14,779 |
| Mar 13 2025 | 28.7712 | -0.08 | -0.28% | 28.86 | 28.86 | 28.65 | 20,283 |
| Mar 12 2025 | 28.853 | -0.10 | -0.34% | 29.03 | 29.03 | 28.73 | 10,285 |
| Mar 11 2025 | 28.95 | -0.16 | -0.55% | 29.04 | 29.1385 | 28.8393 | 41,023 |
| Mar 10 2025 | 29.1108 | -0.27 | -0.91% | 29.34 | 29.34 | 29.005 | 16,454 |
| Mar 07 2025 | 29.3781 | 0.02 | 0.06% | 29.54 | 29.54 | 29.2201 | 19,555 |
| Mar 06 2025 | 29.3618 | -0.29 | -0.99% | 29.46 | 29.48 | 29.2601 | 6,568 |
| Mar 05 2025 | 29.6565 | 0.07 | 0.22% | 29.59 | 29.7592 | 29.465 | 36,513 |
| Mar 04 2025 | 29.59 | -0.32 | -1.06% | 29.64 | 29.80 | 29.59 | 9,837 |
| Mar 03 2025 | 29.9075 | -0.22 | -0.73% | 30.17 | 30.1776 | 29.835 | 7,986 |
| Feb 28 2025 | 30.126 | 0.39 | 1.31% | 29.79 | 30.145 | 29.74 | 32,652 |
| Feb 27 2025 | 29.7358 | -0.36 | -1.18% | 30.04 | 30.0891 | 29.7358 | 11,211 |
| Feb 26 2025 | 30.0917 | 0.06 | 0.21% | 30.08 | 30.23 | 30.0156 | 13,402 |
| Feb 25 2025 | 30.03 | 0.14 | 0.46% | 30.06 | 30.16 | 29.88 | 74,136 |
| Feb 24 2025 | 29.8937 | -0.10 | -0.35% | 29.94 | 30.089 | 29.89 | 10,850 |
| Feb 21 2025 | 29.9976 | -0.23 | -0.75% | 30.23 | 30.23 | 29.9976 | 14,751 |
| Feb 20 2025 | 30.2245 | -0.04 | -0.12% | 30.33 | 30.33 | 30.1101 | 19,878 |
| Feb 19 2025 | 30.2607 | 0.11 | 0.37% | 30.11 | 30.31 | 30.07 | 16,218 |
| Feb 18 2025 | 30.1503 | -0.10 | -0.32% | 30.27 | 30.27 | 30.10 | 4,061 |
| Feb 14 2025 | 30.2469 | 0.08 | 0.27% | 30.22 | 30.3699 | 30.20 | 17,093 |
| Feb 13 2025 | 30.166 | 0.40 | 1.33% | 29.88 | 30.21 | 29.87 | 22,167 |
| Feb 12 2025 | 29.7699 | -0.20 | -0.66% | 29.57 | 29.81 | 29.57 | 18,865 |
| Feb 11 2025 | 29.9669 | -0.08 | -0.28% | 29.92 | 30.06 | 29.91 | 9,784 |
| Feb 10 2025 | 30.0502 | 0.14 | 0.45% | 30.03 | 30.1297 | 29.99 | 14,757 |
| Feb 07 2025 | 29.9147 | -0.28 | -0.91% | 30.13 | 30.18 | 29.8601 | 4,575 |
| Feb 06 2025 | 30.19 | 0.08 | 0.27% | 30.13 | 30.21 | 30.0801 | 10,722 |
| Feb 05 2025 | 30.1101 | 0.16 | 0.53% | 29.96 | 30.21 | 29.96 | 12,795 |
| Feb 04 2025 | 29.9513 | 0.21 | 0.69% | 29.74 | 29.9999 | 29.74 | 24,475 |
| Feb 03 2025 | 29.7452 | -0.08 | -0.26% | 29.58 | 29.8699 | 29.55 | 15,819 |
| Jan 31 2025 | 29.8215 | -0.21 | -0.71% | 30.12 | 30.2229 | 29.8215 | 73,683 |
| Jan 30 2025 | 30.0352 | 0.21 | 0.69% | 30.02 | 30.1303 | 29.88 | 17,212 |
| Jan 29 2025 | 29.83 | -0.17 | -0.57% | 29.97 | 29.99 | 29.74 | 7,739 |
| Jan 28 2025 | 29.9995 | 0.23 | 0.76% | 29.78 | 30.035 | 29.78 | 11,067 |
| Jan 27 2025 | 29.7745 | -0.20 | -0.66% | 29.80 | 29.86 | 29.6601 | 13,404 |
| Jan 24 2025 | 29.9724 | 0.00 | -0.01% | 29.98 | 30.065 | 29.93 | 11,332 |
| Jan 23 2025 | 29.975 | 0.00 | 0.00% | 29.975 | 29.975 | 29.975 | 0 |
| Jan 22 2025 | 29.975 | 0.10 | 0.32% | 29.94 | 29.9999 | 29.92 | 15,385 |
| Jan 21 2025 | 29.8797 | 0.29 | 0.98% | 29.80 | 29.91 | 29.70 | 23,835 |
| Jan 17 2025 | 29.59 | 0.17 | 0.57% | 29.65 | 29.7599 | 29.53 | 129,639 |
| Jan 16 2025 | 29.4222 | 0.02 | 0.06% | 29.44 | 29.475 | 29.36 | 16,378 |
| Jan 15 2025 | 29.404 | 0.63 | 2.20% | 29.26 | 29.4599 | 29.26 | 7,199 |
| Jan 14 2025 | 28.7724 | -0.03 | -0.10% | 28.89 | 28.96 | 28.67 | 8,506 |
| Jan 13 2025 | 28.8017 | 0.02 | 0.08% | 28.61 | 28.81 | 28.59 | 14,250 |
| Jan 10 2025 | 28.779 | -0.57 | -1.96% | 29.13 | 29.13 | 28.7191 | 16,376 |
| Jan 08 2025 | 29.3533 | 0.08 | 0.29% | 29.22 | 29.3533 | 29.21 | 12,780 |
| Jan 07 2025 | 29.2695 | -0.35 | -1.18% | 29.70 | 29.70 | 29.2503 | 19,112 |
| Jan 06 2025 | 29.62 | 0.09 | 0.30% | 29.65 | 29.89 | 29.5901 | 149,245 |
| Jan 03 2025 | 29.5325 | 0.22 | 0.74% | 29.38 | 29.5899 | 29.38 | 12,454 |
| Jan 02 2025 | 29.3156 | -0.05 | -0.17% | 29.60 | 29.88 | 29.17 | 6,325 |
| Dec 31 2024 | 29.3655 | -0.16 | -0.54% | 29.60 | 29.69 | 29.29 | 39,156 |
| Dec 30 2024 | 29.5235 | -0.32 | -1.06% | 29.58 | 29.62 | 29.37 | 39,607 |
