Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-17	Z	SWK	90.13	90.21	89.41	90.12	0.34	932,231	9,169	89.11	90.12
2024-05-16	Z	SWK	91.02	91.02	89.38	89.79	-1.575	1,570,156	15,479	89.45	90.13
2024-05-15	Z	SWK	92.93	93.335	91.06	91.39	-0.42	1,528,040	19,120	90.85	91.95
2024-05-14	Z	SWK	91.17	92.31	91.10	91.80	1.62	1,294,459	14,646	91.01	92.25
2024-05-13	Z	SWK	90.20	91.48	89.86	90.20	0.36	1,061,012	13,738	89.58	90.65
2024-05-10	Z	SWK	88.62	89.97	88.4359	89.84	1.68	1,344,321	13,848	89.07	90.45
2024-05-09	Z	SWK	85.78	88.41	85.77	88.16	2.28	1,318,191	14,395	87.63	88.83
2024-05-08	Z	SWK	86.41	86.4856	85.77	85.88	-1.41	1,450,716	17,094	85.51	86.11
2024-05-07	Z	SWK	87.62	88.16	87.23	87.29	0.29	1,501,385	17,509	87.00	88.21
2024-05-06	Z	SWK	87.17	87.63	86.56	87.01	1.21	2,757,337	22,781	86.98	87.50
2024-05-03	Z	SWK	86.50	88.3889	84.49	85.80	0.80	3,145,794	30,280	85.00	86.89
2024-05-02	Z	SWK	84.65	85.40	83.02	84.99	-6.92	7,178,320	55,287	85.00	87.05
2024-05-01	Z	SWK	90.98	93.51	89.90	91.90	0.50	2,941,016	26,632	92.12	100.82
2024-04-30	Z	SWK	90.27	92.50	90.27	91.40	0.46	2,636,286	20,995	90.91	93.16
2024-04-29	Z	SWK	90.47	91.735	90.33	90.96	1.29	1,145,721	14,858	90.29	91.27
2024-04-26	Z	SWK	88.99	90.36	88.71	89.71	0.89	1,484,044	16,494	88.83	98.08
2024-04-25	Z	SWK	89.00	89.825	87.38	88.83	-1.47	2,399,244	17,425	87.03	96.98
2024-04-24	Z	SWK	90.24	91.11	89.81	90.27	-0.44	1,282,554	16,263	89.79	92.14
2024-04-23	Z	SWK	89.50	91.12	89.43	90.74	1.40	1,095,537	15,047	80.54	90.74
2024-04-22	Z	SWK	89.34	90.17	88.185	89.35	0.02	1,515,635	15,317	88.67	89.89
2024-04-19	Z	SWK	89.14	89.83	88.75	89.32	0.0225	1,121,956	14,458	89.00	89.59
2024-04-18	Z	SWK	89.56	90.52	88.48	89.32	-0.02	984,059	14,875	88.74	89.81
2024-04-17	Z	SWK	90.87	91.11	89.03	89.33	-0.84	1,307,357	13,779	87.03	90.85
2024-04-16	Z	SWK	90.00	90.93	89.00	90.18	-0.65	932,887	12,060	90.06	91.03
2024-04-15	Z	SWK	92.17	93.16	90.185	90.78	-0.70	1,819,067	11,807	82.77	93.13
2024-04-12	Z	SWK	92.12	92.76	91.12	91.48	-1.85	906,076	10,431	90.89	92.05
2024-04-11	Z	SWK	93.12	94.05	92.17	93.32	0.39	691,316	10,019	92.82	93.30
2024-04-10	Z	SWK	94.10	94.66	92.12	92.91	-4.29	1,645,720	18,046	92.14	93.13
2024-04-09	Z	SWK	95.79	97.94	95.56	97.19	1.93	1,412,664	16,285	90.89	98.60
2024-04-08	Z	SWK	95.95	96.445	95.17	95.25	-0.15	749,258	10,336	94.92	95.65
2024-04-05	Z	SWK	94.84	95.815	94.605	95.41	0.49	589,307	9,626	95.03	96.03
2024-04-04	Z	SWK	97.41	97.995	94.84	94.94	-1.35	1,075,276	13,400	94.67	103.86
2024-04-03	Z	SWK	94.38	96.29	94.15	96.24	1.79	1,048,547	13,652	96.06	96.78
2024-04-02	Z	SWK	94.94	94.97	93.8601	94.49	-0.99	1,516,146	15,475	92.50	95.10
2024-04-01	Z	SWK	97.83	97.89	95.45	95.46	-2.47	1,210,929	15,302	95.09	96.66
2024-03-29	Z	SWK	97.39	98.28	96.33	97.93	0.91	0	0	95.88	98.50
2024-03-28	Z	SWK	97.39	98.28	96.33	97.93	0.91	1,492,068	15,583	95.88	98.50
2024-03-27	Z	SWK	93.96	97.08	93.945	97.06	3.59	1,416,493	13,440	96.28	97.29
2024-03-26	Z	SWK	94.64	95.13	93.44	93.48	-0.95	1,081,631	10,633	93.49	94.26
2024-03-25	Z	SWK	94.87	95.71	94.135	94.43	-0.26	1,311,701	9,852	92.51	102.57
2024-03-22	Z	SWK	96.19	96.81	94.40	94.68	-1.135	1,018,073	10,664	94.28	95.27
2024-03-21	Z	SWK	93.11	96.34	93.11	95.81	3.28	1,845,954	18,858	94.52	96.89
2024-03-20	Z	SWK	90.99	92.98	90.86	92.55	1.88	1,351,946	12,824	92.43	93.25
2024-03-19	Z	SWK	88.08	90.89	88.08	90.66	2.52	1,563,762	12,859	88.94	92.20
2024-03-18	Z	SWK	88.50	88.82	87.10	88.13	-0.035	1,608,436	15,219	87.24	100.10
2024-03-15	Z	SWK	88.46	89.865	87.97	88.15	-1.46	2,334,487	17,246	87.80	89.22
2024-03-14	Z	SWK	91.83	92.03	88.60	89.59	-2.57	1,876,248	13,450	88.83	91.70
2024-03-13	Z	SWK	91.43	92.68	91.2781	92.12	0.75	1,581,964	11,551	91.83	96.00
2024-03-12	Z	SWK	92.25	92.77	90.61	91.39	-0.55	1,290,236	13,208	89.17	92.02
2024-03-11	Z	SWK	91.26	92.00	90.18	91.96	0.50	888,248	9,678	90.30	97.36
2024-03-08	Z	SWK	91.80	93.27	91.47	91.48	0.36	1,086,770	12,366	91.10	91.98
2024-03-07	Z	SWK	90.14	91.235	89.82	91.12	1.88	1,016,261	11,998	90.87	91.50
2024-03-06	Z	SWK	89.97	90.66	88.65	90.09	1.14	666,578	10,319	89.51	90.18
2024-03-05	Z	SWK	89.88	91.00	88.71	88.96	-0.67	936,052	12,544	87.32	97.10
2024-03-04	Z	SWK	89.39	91.13	88.1575	89.61	0.03	1,156,768	13,383	89.20	89.76
2024-03-01	Z	SWK	89.67	90.08	88.60	89.64	0.35	906,259	10,575	89.17	89.72
2024-02-29	Z	SWK	88.70	89.475	87.935	89.29	1.29	1,259,335	9,786	88.84	97.58
2024-02-28	Z	SWK	87.78	88.72	87.68	87.97	-0.52	741,249	8,963	86.15	89.21
2024-02-27	Z	SWK	87.61	88.58	86.94	88.50	1.56	1,014,288	12,491	80.66	88.49
2024-02-26	Z	SWK	88.74	88.92	86.42	86.99	-2.15	1,740,776	16,615	86.69	93.13
2024-02-23	Z	SWK	89.00	89.82	87.86	89.14	0.47	1,113,071	12,957	88.58	89.28
2024-02-22	Z	SWK	89.20	89.44	88.375	88.67	0.01	753,853	8,926	88.12	88.89
2024-02-21	Z	SWK	88.56	88.70	87.765	88.67	0.215	794,819	7,354	87.87	96.66
2024-02-20	Z	SWK	87.54	88.51	87.35	88.46	0.16	817,222	11,118	87.79	90.93