SWORX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 22, 2025	19.50	19.50	19.50	19.50	19.50	1.62%
Aug 21, 2025	19.19	19.19	19.19	19.19	19.19	-0.26%
Aug 20, 2025	19.24	19.24	19.24	19.24	19.24	-0.10%
Aug 19, 2025	19.26	19.26	19.26	19.26	19.26	-0.41%
Aug 18, 2025	19.34	19.34	19.34	19.34	19.34	-
Aug 15, 2025	19.34	19.34	19.34	19.34	19.34	-
Aug 14, 2025	19.34	19.34	19.34	19.34	19.34	-0.26%
Aug 13, 2025	19.39	19.39	19.39	19.39	19.39	0.57%
Aug 12, 2025	19.28	19.28	19.28	19.28	19.28	1.26%
Aug 11, 2025	19.04	19.04	19.04	19.04	19.04	-0.31%
Aug 8, 2025	19.10	19.10	19.10	19.10	19.10	0.47%
Aug 7, 2025	19.01	19.01	19.01	19.01	19.01	0.32%
Aug 6, 2025	18.95	18.95	18.95	18.95	18.95	0.48%
Aug 5, 2025	18.86	18.86	18.86	18.86	18.86	-0.16%
Aug 4, 2025	18.89	18.89	18.89	18.89	18.89	1.40%
Aug 1, 2025	18.63	18.63	18.63	18.63	18.63	-1.06%
Jul 31, 2025	18.83	18.83	18.83	18.83	18.83	-0.58%
Jul 30, 2025	18.94	18.94	18.94	18.94	18.94	-0.37%
Jul 29, 2025	19.01	19.01	19.01	19.01	19.01	-0.11%
Jul 28, 2025	19.03	19.03	19.03	19.03	19.03	-0.52%
Jul 25, 2025	19.13	19.13	19.13	19.13	19.13	0.26%
Jul 24, 2025	19.08	19.08	19.08	19.08	19.08	-0.37%
Jul 23, 2025	19.15	19.15	19.15	19.15	19.15	1.11%
Jul 22, 2025	18.94	18.94	18.94	18.94	18.94	0.26%
Jul 21, 2025	18.89	18.89	18.89	18.89	18.89	0.21%
Jul 18, 2025	18.85	18.85	18.85	18.85	18.85	-0.11%
Jul 17, 2025	18.87	18.87	18.87	18.87	18.87	0.48%
Jul 16, 2025	18.78	18.78	18.78	18.78	18.78	0.32%
Jul 15, 2025	18.72	18.72	18.72	18.72	18.72	-0.58%
Jul 14, 2025	18.83	18.83	18.83	18.83	18.83	0.16%
Jul 11, 2025	18.80	18.80	18.80	18.80	18.80	-0.58%
Jul 10, 2025	18.91	18.91	18.91	18.91	18.91	0.16%
Jul 9, 2025	18.88	18.88	18.88	18.88	18.88	0.59%
Jul 8, 2025	18.77	18.77	18.77	18.77	18.77	0.16%
Jul 7, 2025	18.74	18.74	18.74	18.74	18.74	-0.90%
Jul 3, 2025	18.91	18.91	18.91	18.91	18.91	0.48%
Jul 2, 2025	18.82	18.82	18.82	18.82	18.82	0.37%
Jul 1, 2025	18.75	18.75	18.75	18.75	18.75	-
Jun 30, 2025	18.75	18.75	18.75	18.75	18.75	0.37%
Jun 27, 2025	18.68	18.68	18.68	18.68	18.68	0.48%
Jun 26, 2025	18.59	18.59	18.59	18.59	18.59	0.92%
Jun 25, 2025	18.42	18.42	18.42	18.42	18.42	-0.32%
Jun 24, 2025	18.48	18.48	18.48	18.48	18.48	1.20%
Jun 23, 2025	18.26	18.26	18.26	18.26	18.26	0.83%
Jun 20, 2025	18.11	18.11	18.11	18.11	18.11	-0.39%
Jun 18, 2025	18.18	18.18	18.18	18.18	18.18	-
Jun 17, 2025	18.18	18.18	18.18	18.18	18.18	-0.82%
Jun 16, 2025	18.33	18.33	18.33	18.33	18.33	0.77%
Jun 13, 2025	18.19	18.19	18.19	18.19	18.19	-1.20%
Jun 12, 2025	18.41	18.41	18.41	18.41	18.41	0.38%