Siward Crystal Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	44.40	47.60	41.40	41.80	41.80	-6.80%	30,250,470
May 7, 2026	40.75	44.85	40.55	44.85	44.85	9.93%	20,466,665
May 6, 2026	43.00	43.00	40.00	40.80	40.80	-4.11%	2,839,844
May 5, 2026	41.50	42.55	41.00	42.55	42.55	2.53%	2,171,584
May 4, 2026	40.75	41.80	39.60	41.50	41.50	4.93%	2,694,814
Apr 30, 2026	40.60	40.75	39.40	39.55	39.55	-1.62%	1,692,067
Apr 29, 2026	40.00	41.90	38.90	40.20	40.20	-0.74%	2,823,573
Apr 28, 2026	38.00	40.85	38.00	40.50	40.50	8.87%	3,234,703
Apr 27, 2026	39.45	39.45	36.20	37.20	37.20	-7.46%	5,552,463
Apr 24, 2026	43.20	43.20	38.90	40.20	40.20	-6.94%	7,123,202
Apr 23, 2026	46.65	46.65	42.75	43.20	43.20	-9.05%	7,567,394
Apr 22, 2026	48.85	48.85	45.75	47.50	47.50	-3.55%	6,772,460
Apr 21, 2026	48.85	51.20	48.50	49.25	49.25	5.69%	39,938,487
Apr 20, 2026	45.75	46.60	44.90	46.60	46.60	9.91%	27,553,465
Apr 17, 2026	43.75	43.85	41.10	42.40	42.40	5.21%	45,765,342
Apr 16, 2026	37.30	40.30	37.25	40.30	40.30	9.96%	17,633,554
Apr 15, 2026	35.50	37.85	35.00	36.65	36.65	6.39%	31,400,803
Apr 14, 2026	37.30	38.35	34.40	34.45	34.45	-1.29%	37,664,153
Apr 13, 2026	32.10	34.90	31.80	34.90	34.90	9.92%	19,206,934
Apr 10, 2026	30.80	33.00	30.65	31.75	31.75	4.44%	11,395,477
Apr 9, 2026	30.20	30.55	29.70	30.40	30.40	0.66%	3,488,386
Apr 8, 2026	29.80	30.50	29.50	30.20	30.20	3.78%	2,908,378
Apr 7, 2026	30.35	30.55	29.00	29.10	29.10	-4.12%	3,298,596
Apr 2, 2026	32.00	32.50	29.75	30.35	30.35	-2.88%	9,183,197
Apr 1, 2026	29.70	31.50	29.30	31.25	31.25	8.89%	10,697,300
Mar 31, 2026	28.80	30.85	28.35	28.70	28.70	1.95%	8,409,354
Mar 30, 2026	30.80	31.65	27.85	28.15	28.15	-8.90%	13,019,860
Mar 27, 2026	27.50	30.90	27.45	30.90	30.90	9.96%	14,208,542
Mar 26, 2026	29.35	29.40	28.10	28.10	28.10	-3.44%	2,693,915
Mar 25, 2026	29.80	30.30	28.70	29.10	29.10	-1.02%	11,408,058
Mar 24, 2026	27.50	29.40	26.20	29.40	29.40	9.91%	5,087,914
Mar 23, 2026	27.60	27.90	26.70	26.75	26.75	-5.48%	1,236,020
Mar 20, 2026	28.10	29.05	27.65	28.30	28.30	1.43%	1,815,985
Mar 19, 2026	27.35	28.15	27.35	27.90	27.90	-	800,944
Mar 18, 2026	28.15	28.45	27.40	27.90	27.90	0.90%	819,961
Mar 17, 2026	26.95	27.90	26.95	27.65	27.65	3.95%	889,951
Mar 16, 2026	26.90	27.20	26.60	26.60	26.60	-1.12%	646,345
Mar 13, 2026	26.70	27.40	26.45	26.90	26.90	-	525,425
Mar 12, 2026	27.40	27.70	26.80	26.90	26.90	-2.71%	689,604
Mar 11, 2026	26.95	27.90	26.70	27.65	27.65	4.93%	682,196
Mar 10, 2026	26.65	27.00	26.20	26.35	26.35	1.93%	707,613
Mar 9, 2026	26.50	26.50	25.10	25.85	25.85	-6.00%	1,287,427
Mar 6, 2026	27.65	28.15	27.40	27.50	27.50	-0.54%	668,615
Mar 5, 2026	27.70	28.30	27.35	27.65	27.65	3.17%	1,175,313
Mar 4, 2026	27.85	28.50	26.50	26.80	26.80	-5.96%	1,882,060
Mar 3, 2026	30.10	30.40	28.20	28.50	28.50	-5.63%	2,556,449
Mar 2, 2026	28.10	30.60	28.10	30.20	30.20	0.50%	2,911,230
Feb 26, 2026	30.30	30.40	29.80	30.05	30.05	-2.44%	3,483,598
Feb 25, 2026	31.25	31.35	30.10	30.80	30.80	1.65%	14,249,320
Feb 24, 2026	27.95	30.45	27.95	30.30	30.30	7.07%	6,730,287