Want to see GB:SWG full AI Analyst Report?
Shearwater (SWG) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 65.00 | 67.00 | 64.00 | 65.50 | 65.50 | +0.77% | 30,950 | 0.45 |
| Oct 29, 2026 | 65.50 | 66.00 | 64.00 | 65.00 | 65.00 | -0.76% | 131,829 | 1.90 |
| Oct 28, 2026 | 66.00 | 67.00 | 65.00 | 65.50 | 65.50 | -0.76% | 298,505 | 4.24 |
| Oct 27, 2026 | 70.50 | 72.00 | 63.00 | 66.00 | 66.00 | -5.71% | 457,330 | 7.18 |
| Oct 26, 2026 | 71.00 | 72.00 | 67.00 | 70.00 | 70.00 | -1.41% | 156,832 | 2.40 |
| Oct 23, 2026 | 71.00 | 74.00 | 70.00 | 71.00 | 71.00 | +0.00% | 52,554 | 0.78 |
| Oct 22, 2026 | 71.50 | 74.00 | 70.00 | 71.00 | 71.00 | -0.70% | 204,202 | 2.70 |
| Oct 21, 2026 | 71.50 | 73.00 | 70.78 | 71.50 | 71.50 | +0.00% | 64,393 | 0.86 |
| Oct 20, 2026 | 71.00 | 75.00 | 70.00 | 71.50 | 71.50 | +2.88% | 289,705 | 4.11 |
| Oct 19, 2026 | 69.50 | 69.95 | 68.00 | 69.50 | 69.50 | +0.00% | 25,847 | 0.37 |
| Oct 16, 2026 | 69.50 | 71.00 | 68.00 | 69.50 | 69.50 | +0.00% | 24,127 | 0.35 |
| Oct 15, 2026 | 69.00 | 71.00 | 68.78 | 69.50 | 69.50 | +0.72% | 20,966 | 0.30 |
| Oct 14, 2026 | 71.00 | 72.00 | 70.00 | 69.00 | 69.00 | -2.82% | 29,720 | 0.42 |
| Oct 13, 2026 | 69.00 | 71.80 | 68.00 | 71.00 | 71.00 | +2.90% | 244,208 | 3.63 |
| Oct 12, 2026 | 66.00 | 70.00 | 65.00 | 69.00 | 69.00 | +4.55% | 66,327 | 0.98 |
| Oct 09, 2026 | 67.00 | 69.00 | 65.00 | 66.00 | 66.00 | -1.49% | 58,613 | 0.84 |
| Oct 08, 2026 | 68.00 | 68.00 | 66.00 | 67.00 | 67.00 | -1.47% | 47,695 | 0.69 |
| Oct 07, 2026 | 68.50 | 70.00 | 67.88 | 68.00 | 68.00 | -0.73% | 38,484 | 0.56 |
| Oct 06, 2026 | 67.50 | 70.00 | 67.00 | 68.50 | 68.50 | +1.48% | 18,511 | 0.27 |
| Oct 05, 2026 | 68.00 | 69.00 | 67.00 | 67.50 | 67.50 | -0.74% | 32,271 | 0.46 |
| Oct 02, 2026 | 66.50 | 70.00 | 65.00 | 68.00 | 68.00 | +2.26% | 48,375 | 0.70 |
| Oct 01, 2026 | 66.00 | 68.00 | 65.00 | 66.50 | 66.50 | +0.76% | 67,789 | 0.99 |
| Sep 30, 2026 | 66.50 | 70.00 | 65.00 | 66.00 | 66.00 | -0.75% | 132,881 | 1.97 |
| Sep 29, 2026 | 59.50 | 67.00 | 60.00 | 66.50 | 66.50 | +11.76% | 271,398 | 4.25 |
| Sep 28, 2026 | 59.50 | 61.00 | 58.00 | 59.50 | 59.50 | +0.00% | 38,248 | 0.56 |
| Sep 25, 2026 | 56.00 | 61.00 | 55.20 | 59.50 | 59.50 | +6.25% | 134,946 | 2.02 |
| Sep 24, 2026 | 56.00 | 57.00 | 54.25 | 56.00 | 56.00 | +0.00% | 68,241 | 1.04 |
| Sep 23, 2026 | 56.00 | 56.90 | 55.22 | 56.00 | 56.00 | +0.00% | 20,800 | 0.32 |
| Sep 22, 2026 | 54.50 | 57.00 | 53.31 | 56.00 | 56.00 | +2.75% | 67,464 | 1.04 |
| Sep 21, 2026 | 54.50 | 56.00 | 53.00 | 54.50 | 54.50 | +0.00% | 30,495 | 0.47 |
| Sep 18, 2026 | 54.50 | 56.00 | 53.00 | 54.50 | 54.50 | +0.00% | 7,991 | 0.12 |
| Sep 17, 2026 | 54.50 | 56.00 | 53.00 | 54.50 | 54.50 | +0.00% | 12,134 | 0.18 |
| Sep 16, 2026 | 55.00 | 56.00 | 53.30 | 54.50 | 54.50 | -0.91% | 19,278 | 0.29 |
| Sep 15, 2026 | 56.00 | 56.00 | 54.00 | 55.00 | 55.00 | -1.79% | 29,691 | 0.45 |
| Sep 14, 2026 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | +0.00% | 1,558 | 0.02 |
| Sep 11, 2026 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | +0.00% | 982 | 0.01 |
| Sep 10, 2026 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | +0.00% | 17,106 | 0.25 |
| Sep 09, 2026 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | -1.75% | 25,791 | 0.35 |
| Sep 08, 2026 | 58.50 | 58.00 | 56.90 | 57.00 | 57.00 | -2.56% | 29,037 | 0.40 |
| Sep 07, 2026 | 58.50 | 60.00 | 57.00 | 58.50 | 58.50 | +0.00% | 30,393 | 0.42 |
| Sep 04, 2026 | 58.50 | 60.00 | 57.00 | 58.50 | 58.50 | +0.00% | 1,222 | 0.02 |
| Sep 03, 2026 | 58.50 | 59.20 | 57.33 | 58.50 | 58.50 | +0.00% | 4,111 | 0.06 |
| Sep 02, 2026 | 58.50 | 59.99 | 57.30 | 58.50 | 58.50 | +0.00% | 791 | 0.01 |
| Sep 01, 2026 | 58.50 | 60.00 | 57.00 | 58.50 | 58.50 | +0.00% | 6,229 | 0.08 |
| Aug 31, 2026 | 58.50 | 60.00 | 57.00 | 58.50 | 58.50 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 58.50 | 60.00 | 57.00 | 58.50 | 58.50 | +0.00% | 5,109 | 0.07 |
| Aug 27, 2026 | 58.50 | 60.00 | 57.00 | 58.50 | 58.50 | +0.00% | 14,876 | 0.20 |
| Aug 26, 2026 | 58.50 | 57.25 | 57.25 | 58.50 | 58.50 | +0.00% | 23 | 0.00 |
| Aug 25, 2026 | 58.50 | 59.99 | 59.23 | 58.50 | 58.50 | +0.00% | 1,506 | 0.02 |
| Aug 24, 2026 | 58.50 | 60.00 | 57.00 | 58.50 | 58.50 | +0.00% | 3,554 | 0.05 |