Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SWR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 02 2025 | 3,581.00 | 102.00 | 2.93% | 3,520.00 | 3,584.00 | 3,481.00 | 244,718 |
| Apr 01 2025 | 3,479.00 | 19.00 | 0.55% | 3,515.00 | 3,522.00 | 3,431.00 | 177,734 |
| Mar 31 2025 | 3,460.00 | 0.00 | 0.00% | 3,392.00 | 3,465.00 | 3,364.00 | 186,573 |
| Mar 28 2025 | 3,460.00 | -9.00 | -0.26% | 3,519.00 | 3,554.00 | 3,457.00 | 182,449 |
| Mar 27 2025 | 3,469.00 | -27.00 | -0.77% | 3,500.00 | 3,500.00 | 3,401.00 | 497,153 |
| Mar 26 2025 | 3,496.00 | 5.00 | 0.14% | 3,530.00 | 3,537.00 | 3,485.00 | 226,669 |
| Mar 25 2025 | 3,491.00 | 33.00 | 0.95% | 3,401.00 | 3,564.00 | 3,384.00 | 566,210 |
| Mar 24 2025 | 3,458.00 | 22.00 | 0.64% | 3,460.00 | 3,488.00 | 3,407.00 | 243,937 |
| Mar 21 2025 | 3,436.00 | -87.00 | -2.47% | 3,502.00 | 3,508.00 | 3,406.00 | 620,625 |
| Mar 20 2025 | 3,523.00 | -20.00 | -0.56% | 3,540.00 | 3,569.00 | 3,510.00 | 127,510 |
| Mar 19 2025 | 3,543.00 | 75.00 | 2.16% | 3,436.00 | 3,554.00 | 3,433.00 | 282,173 |
| Mar 18 2025 | 3,468.00 | -11.00 | -0.32% | 3,450.00 | 3,495.00 | 3,437.00 | 156,045 |
| Mar 17 2025 | 3,479.00 | 74.00 | 2.17% | 3,434.00 | 3,518.00 | 3,415.00 | 180,293 |
| Mar 14 2025 | 3,405.00 | 48.00 | 1.43% | 3,375.00 | 3,451.00 | 3,325.00 | 641,891 |
| Mar 13 2025 | 3,357.00 | -77.00 | -2.24% | 3,444.00 | 3,444.00 | 3,347.00 | 207,684 |
| Mar 12 2025 | 3,434.00 | 87.00 | 2.60% | 3,397.00 | 3,490.00 | 3,387.00 | 834,229 |
| Mar 11 2025 | 3,347.00 | -87.00 | -2.53% | 3,403.00 | 3,428.00 | 3,336.00 | 460,014 |
| Mar 10 2025 | 3,434.00 | -97.00 | -2.75% | 3,584.00 | 3,600.00 | 3,371.00 | 439,558 |
| Mar 07 2025 | 3,531.00 | -184.00 | -4.95% | 3,644.00 | 3,664.00 | 3,526.00 | 335,556 |
| Mar 06 2025 | 3,715.00 | -62.00 | -1.64% | 3,735.00 | 3,788.00 | 3,609.00 | 611,829 |
| Mar 05 2025 | 3,777.00 | 99.00 | 2.69% | 3,700.00 | 3,897.00 | 3,700.00 | 590,191 |
| Mar 04 2025 | 3,678.00 | -418.00 | -10.21% | 3,972.00 | 3,972.00 | 3,678.00 | 427,349 |
| Mar 03 2025 | 4,096.00 | -8.00 | -0.19% | 4,100.00 | 4,190.00 | 4,096.00 | 210,521 |
| Feb 28 2025 | 4,104.00 | -110.00 | -2.61% | 4,117.00 | 4,135.00 | 4,030.00 | 307,309 |
| Feb 27 2025 | 4,214.00 | -17.00 | -0.40% | 4,236.00 | 4,244.00 | 4,182.00 | 233,496 |
| Feb 26 2025 | 4,231.00 | 73.00 | 1.76% | 4,163.00 | 4,243.00 | 4,134.00 | 434,653 |
| Feb 25 2025 | 4,158.00 | -72.00 | -1.70% | 4,240.00 | 4,259.00 | 4,101.00 | 432,709 |
| Feb 24 2025 | 4,230.00 | 11.00 | 0.26% | 4,260.00 | 4,289.00 | 4,196.00 | 123,903 |
| Feb 21 2025 | 4,219.00 | 7.00 | 0.17% | 4,237.00 | 4,266.00 | 4,189.00 | 197,842 |
| Feb 20 2025 | 4,212.00 | -147.00 | -3.37% | 4,360.00 | 4,388.00 | 4,200.00 | 393,774 |
| Feb 19 2025 | 4,359.00 | 40.00 | 0.93% | 4,365.00 | 4,374.00 | 4,302.00 | 232,225 |
| Feb 18 2025 | 4,319.00 | -15.00 | -0.35% | 4,321.00 | 4,325.00 | 4,256.00 | 261,280 |
| Feb 17 2025 | 4,334.00 | 69.00 | 1.62% | 4,332.00 | 4,341.00 | 4,247.00 | 92,891 |
| Feb 14 2025 | 4,265.00 | -75.00 | -1.73% | 4,286.00 | 4,355.00 | 4,236.00 | 210,986 |
| Feb 13 2025 | 4,340.00 | 333.00 | 8.31% | 4,084.00 | 4,369.00 | 4,084.00 | 465,966 |
| Feb 12 2025 | 4,007.00 | -302.00 | -7.01% | 4,240.00 | 4,302.00 | 3,973.00 | 585,820 |
| Feb 11 2025 | 4,309.00 | -32.00 | -0.74% | 4,341.00 | 4,341.00 | 4,257.00 | 164,263 |
| Feb 10 2025 | 4,341.00 | -27.00 | -0.62% | 4,387.00 | 4,424.00 | 4,313.00 | 119,979 |
| Feb 07 2025 | 4,368.00 | -86.00 | -1.93% | 4,421.00 | 4,434.00 | 4,334.00 | 200,503 |
| Feb 06 2025 | 4,454.00 | 132.00 | 3.05% | 4,249.00 | 4,471.00 | 4,249.00 | 612,734 |
| Feb 05 2025 | 4,322.00 | 60.00 | 1.41% | 4,270.00 | 4,388.00 | 4,233.00 | 404,775 |
| Feb 04 2025 | 4,262.00 | -12.00 | -0.28% | 4,267.00 | 4,318.00 | 4,169.00 | 436,184 |
| Feb 03 2025 | 4,274.00 | -31.00 | -0.72% | 4,243.00 | 4,274.00 | 4,178.00 | 240,963 |
| Jan 31 2025 | 4,305.00 | 81.00 | 1.92% | 4,237.00 | 4,364.00 | 4,215.00 | 328,098 |
| Jan 30 2025 | 4,224.00 | -103.00 | -2.38% | 4,315.00 | 4,348.00 | 4,168.00 | 689,935 |
| Jan 29 2025 | 4,327.00 | -18.00 | -0.41% | 4,335.00 | 4,350.00 | 4,260.00 | 466,569 |
| Jan 28 2025 | 4,345.00 | -88.00 | -1.99% | 4,414.00 | 4,414.00 | 4,270.00 | 469,293 |
| Jan 27 2025 | 4,433.00 | -29.00 | -0.65% | 4,475.00 | 4,475.00 | 4,412.00 | 374,907 |
| Jan 24 2025 | 4,462.00 | 5.00 | 0.11% | 4,460.00 | 4,492.00 | 4,434.00 | 242,489 |
| Jan 23 2025 | 4,457.00 | 11.00 | 0.25% | 4,500.00 | 4,529.00 | 4,448.00 | 297,597 |
| Jan 22 2025 | 4,446.00 | -49.00 | -1.09% | 4,474.00 | 4,482.00 | 4,401.00 | 162,078 |
| Jan 21 2025 | 4,495.00 | 85.00 | 1.93% | 4,386.00 | 4,495.00 | 4,364.00 | 378,652 |
| Jan 20 2025 | 4,410.00 | 69.00 | 1.59% | 4,341.00 | 4,455.00 | 4,341.00 | 316,899 |
| Jan 17 2025 | 4,341.00 | 24.00 | 0.56% | 4,323.00 | 4,345.00 | 4,259.00 | 358,304 |
| Jan 16 2025 | 4,317.00 | 14.00 | 0.33% | 4,344.00 | 4,344.00 | 4,262.00 | 450,768 |
| Jan 15 2025 | 4,303.00 | 4.00 | 0.09% | 4,301.00 | 4,397.00 | 4,295.00 | 362,574 |
| Jan 14 2025 | 4,299.00 | 48.00 | 1.13% | 4,250.00 | 4,341.00 | 4,250.00 | 306,902 |
| Jan 13 2025 | 4,251.00 | 13.00 | 0.31% | 4,240.00 | 4,269.00 | 4,214.00 | 161,672 |
| Jan 10 2025 | 4,238.00 | -2.00 | -0.05% | 4,259.00 | 4,280.00 | 4,199.00 | 240,521 |
| Jan 09 2025 | 4,240.00 | 42.00 | 1.00% | 4,209.00 | 4,261.00 | 4,209.00 | 232,234 |
| Jan 08 2025 | 4,198.00 | 42.00 | 1.01% | 4,143.00 | 4,206.00 | 4,114.00 | 267,740 |
| Jan 07 2025 | 4,156.00 | -106.00 | -2.49% | 4,284.00 | 4,284.00 | 4,126.00 | 399,776 |
| Jan 06 2025 | 4,262.00 | -54.00 | -1.25% | 4,220.00 | 4,270.00 | 4,151.00 | 311,595 |
| Jan 03 2025 | 4,316.00 | -28.00 | -0.64% | 4,322.00 | 4,356.00 | 4,295.00 | 127,565 |
