Siward Crystal Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	57.50	58.00	53.20	54.30	54.30	-1.63%	25,851,618
May 28, 2026	52.60	57.80	52.50	55.20	55.20	4.94%	43,220,210
May 27, 2026	56.50	56.50	51.80	52.60	52.60	-6.07%	21,896,970
May 26, 2026	54.70	56.80	50.40	56.00	56.00	3.32%	44,955,070
May 25, 2026	52.40	54.20	52.00	54.20	54.20	9.94%	41,229,850
May 22, 2026	45.40	49.30	45.30	49.30	49.30	9.92%	34,513,068
May 21, 2026	45.00	46.50	44.10	44.85	44.85	1.24%	38,956,380
May 20, 2026	40.00	44.30	40.00	44.30	44.30	9.93%	23,421,542
May 19, 2026	41.50	42.95	40.20	40.30	40.30	-1.71%	18,306,560
May 18, 2026	36.90	41.00	36.35	41.00	41.00	9.92%	15,616,160
May 15, 2026	38.35	39.20	37.00	37.30	37.30	-2.61%	5,114,569
May 14, 2026	38.35	38.95	36.85	38.30	38.30	1.06%	7,918,587
May 13, 2026	38.90	40.30	37.90	37.90	37.90	-2.57%	7,426,992
May 12, 2026	39.80	40.50	37.60	38.90	38.90	-1.77%	9,202,220
May 11, 2026	41.80	41.80	38.20	39.60	39.60	-5.26%	10,557,960
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%	20,466,660
May 6, 2026	43.00	43.00	40.00	40.80	40.80	-4.11%	2,860,249
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%	2,696,881
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%	6,789,790
Apr 21, 2026	48.85	51.20	48.50	49.25	49.25	5.69%	40,639,540
Apr 20, 2026	45.75	46.60	44.90	46.60	46.60	9.91%	27,553,460
Apr 17, 2026	43.75	43.85	41.10	42.40	42.40	5.21%	45,765,340
Apr 16, 2026	37.30	40.30	37.25	40.30	40.30	9.96%	17,633,550
Apr 15, 2026	35.50	37.85	35.00	36.65	36.65	6.39%	31,400,800
Apr 14, 2026	37.30	38.35	34.40	34.45	34.45	-1.29%	37,664,150
Apr 13, 2026	32.10	34.90	31.80	34.90	34.90	9.92%	19,206,930
Apr 10, 2026	30.80	33.00	30.65	31.75	31.75	4.44%	11,395,470
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%	14,208,540
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%	11,408,050
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