SpringWorks

SWTX
🏛️ usa →
46.99
Last Update: 2025-06-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 24.07 26.06 24.07 26.01 0.9M
2022-12-29 23.43 25.36 23.25 24.38 0.8M
2022-12-28 23.10 23.61 22.87 23.21 0.6M
2022-12-27 23.39 23.57 22.90 23.18 0.7M
2022-12-23 23.54 23.76 23.12 23.29 0.8M
2022-12-22 23.47 23.83 23.00 23.64 0.4M
2022-12-21 22.46 23.75 21.80 23.68 0.7M
2022-12-20 21.48 22.67 21.48 22.42 1.0M
2022-12-19 22.80 24.30 21.04 21.76 1.3M
2022-12-16 22.16 23.70 21.94 22.97 2.2M
2022-12-15 23.04 23.42 22.48 22.57 0.8M
2022-12-14 23.68 24.75 22.43 23.43 0.8M
2022-12-13 24.92 24.92 22.33 23.83 0.7M
2022-12-12 24.17 24.68 23.70 23.96 0.7M
2022-12-09 24.34 24.43 23.71 23.99 0.5M
2022-12-08 24.26 24.65 23.78 24.28 0.4M
2022-12-07 24.02 24.74 23.60 24.06 0.4M
2022-12-06 24.06 24.67 23.68 24.05 0.5M
2022-12-05 25.24 25.94 23.79 24.25 1.2M
2022-12-02 23.38 25.15 23.03 25.09 0.8M
2022-12-01 24.53 25.25 23.32 23.67 0.5M
2022-11-30 23.94 24.50 23.65 24.18 0.7M
2022-11-29 23.40 24.20 22.80 23.51 0.3M
2022-11-28 23.42 23.77 22.72 23.27 0.6M
2022-11-25 24.41 24.41 23.70 23.83 0.2M
2022-11-23 24.59 25.75 24.21 24.48 0.6M
2022-11-22 24.16 24.99 23.36 24.43 1.0M
2022-11-21 24.70 24.94 23.78 24.18 0.7M
2022-11-18 24.94 25.41 24.58 24.97 0.4M
2022-11-17 24.98 25.24 23.37 24.37 0.6M
2022-11-16 26.98 27.34 25.19 25.51 0.8M
2022-11-15 26.99 27.88 26.71 27.40 0.8M
2022-11-14 24.91 26.87 24.25 26.18 0.7M
2022-11-11 23.51 25.68 23.47 24.98 0.7M
2022-11-10 22.81 24.03 22.71 23.78 1.4M
2022-11-09 22.49 22.95 21.71 21.77 1.3M
2022-11-08 22.95 23.91 21.97 22.60 0.8M
2022-11-07 23.50 23.88 21.37 22.58 1.2M
2022-11-04 24.13 24.96 22.90 23.90 1.1M
2022-11-03 23.05 23.72 22.60 23.40 0.6M
2022-11-02 23.94 24.67 22.84 23.24 0.7M
2022-11-01 24.53 24.93 23.98 24.26 0.8M
2022-10-31 25.17 25.17 23.95 24.01 0.9M
2022-10-28 24.54 25.40 23.88 25.36 0.7M
2022-10-27 25.92 26.32 24.22 24.39 0.7M
2022-10-26 25.09 26.70 25.05 25.58 0.8M
2022-10-25 23.91 26.01 23.91 25.13 0.5M
2022-10-24 24.37 24.37 23.11 24.00 0.6M
2022-10-21 23.72 24.47 23.09 24.43 0.7M
2022-10-20 23.96 24.60 23.52 23.73 0.7M
2022-10-19 26.46 26.66 23.80 24.20 1.0M
2022-10-18 27.25 27.67 26.40 26.93 0.3M
2022-10-17 25.59 27.02 25.22 26.67 0.6M
2022-10-14 27.57 27.99 25.16 25.20 0.6M
2022-10-13 26.41 27.71 26.28 27.29 0.7M
2022-10-12 26.90 27.52 26.40 27.36 0.5M
2022-10-11 27.07 27.79 26.18 26.98 0.8M
2022-10-10 27.06 27.34 26.32 27.07 0.8M
2022-10-07 28.22 28.63 27.25 27.33 0.7M
2022-10-06 28.01 29.10 27.79 28.72 0.5M
2022-10-05 27.64 28.56 27.44 28.09 0.5M
2022-10-04 27.42 28.46 26.79 28.22 0.8M
2022-10-03 28.97 29.30 26.69 27.03 0.9M
2022-09-30 27.01 29.94 26.80 28.53 1.0M
2022-09-29 27.01 27.15 26.13 27.15 1.1M
2022-09-28 25.82 27.33 25.34 27.07 0.7M
2022-09-27 24.83 25.67 24.58 25.46 0.6M
2022-09-26 24.98 25.99 24.07 24.10 0.7M
2022-09-23 25.95 26.24 23.94 25.00 0.9M
2022-09-22 25.81 26.50 24.88 26.15 0.7M
2022-09-21 26.97 27.58 25.84 26.07 0.7M
2022-09-20 27.19 27.68 25.89 26.80 1.2M
2022-09-19 27.76 27.93 26.55 27.52 1.1M
2022-09-16 29.51 29.98 27.83 28.10 2.1M
2022-09-15 29.55 31.29 29.55 30.42 0.8M
2022-09-14 29.18 30.48 28.09 30.00 1.0M
2022-09-13 30.71 31.19 28.35 29.18 1.4M
2022-09-12 29.95 33.52 28.87 31.98 2.6M
2022-09-09 28.17 29.43 27.83 28.35 0.6M
2022-09-08 27.71 30.43 27.71 28.23 1.4M
2022-09-07 25.91 30.00 25.65 27.87 1.6M
2022-09-06 26.99 28.05 25.74 26.01 0.6M
2022-09-02 27.86 28.88 26.90 27.04 0.8M
2022-09-01 27.46 27.46 25.73 27.32 1.0M
2022-08-31 27.39 28.08 27.10 27.77 0.5M
2022-08-30 27.10 27.27 26.23 26.83 0.6M
2022-08-29 27.00 27.54 26.39 26.70 0.6M
2022-08-26 27.59 28.27 26.44 27.10 1.0M
2022-08-25 27.66 28.21 26.75 27.62 0.4M
2022-08-24 26.84 27.99 26.39 27.39 0.4M
2022-08-23 25.57 27.36 24.80 26.79 1.1M
2022-08-22 24.66 25.63 24.51 25.28 0.8M
2022-08-19 26.83 27.50 24.33 25.09 1.2M
2022-08-18 28.42 28.43 26.97 27.46 0.7M
2022-08-17 29.71 30.06 27.92 28.50 0.6M
2022-08-16 30.63 30.63 29.08 30.15 0.5M
2022-08-15 28.75 30.56 28.32 30.52 0.6M
2022-08-12 28.35 30.64 27.91 29.19 0.9M
2022-08-11 29.89 31.00 28.05 28.26 3.6M
2022-08-10 36.50 37.05 27.17 29.49 2.6M
2022-08-09 38.66 39.41 35.87 36.00 1.1M
2022-08-08 37.23 39.78 37.04 39.66 1.6M
2022-08-05 33.83 37.05 32.95 36.86 1.2M
2022-08-04 30.73 34.82 30.73 34.39 0.8M
2022-08-03 29.14 31.97 29.14 31.04 0.6M
2022-08-02 27.86 29.24 27.86 28.82 0.5M
2022-08-01 29.47 29.77 27.88 28.06 0.7M
2022-07-29 29.79 30.57 28.24 29.88 0.4M
2022-07-28 29.97 30.31 28.41 29.83 0.4M
2022-07-27 28.94 29.95 27.89 29.79 0.6M
2022-07-26 27.96 29.09 26.76 28.44 0.7M
2022-07-25 28.55 28.63 27.37 27.75 0.5M
2022-07-22 30.60 31.02 28.13 28.27 0.5M
2022-07-21 30.95 31.51 30.00 30.38 0.8M
2022-07-20 30.70 32.48 29.78 30.87 0.6M
2022-07-19 28.82 30.83 28.65 30.74 0.6M
2022-07-18 30.50 31.41 28.36 28.47 0.6M
2022-07-15 29.49 29.77 28.25 29.54 0.5M
2022-07-14 28.60 29.81 28.43 28.93 0.4M
2022-07-13 27.80 30.22 26.68 28.97 0.7M
2022-07-12 27.60 29.13 26.01 28.87 0.8M
2022-07-11 28.41 29.06 26.75 27.26 0.7M
2022-07-08 28.40 29.34 28.12 29.15 0.9M
2022-07-07 27.82 29.10 27.59 28.63 0.8M
2022-07-06 28.13 29.00 27.32 27.86 0.7M
2022-07-05 26.16 28.10 25.70 27.46 1.2M
2022-07-01 24.58 26.80 24.40 26.52 0.8M
2022-06-30 25.07 25.68 24.49 24.62 0.7M
2022-06-29 25.34 25.87 24.81 25.50 0.7M
2022-06-28 26.57 27.19 25.12 25.32 0.8M
2022-06-27 25.78 27.72 24.79 26.69 1.5M
2022-06-24 25.93 26.24 24.08 25.65 2.0M
2022-06-23 23.75 25.69 23.75 25.60 1.3M
2022-06-22 22.66 24.66 22.30 23.61 0.9M
2022-06-21 21.96 24.27 21.96 23.28 1.3M
2022-06-17 20.70 23.22 20.70 21.84 4.1M
2022-06-16 20.12 20.88 19.62 20.47 1.0M
2022-06-15 20.53 21.73 20.03 20.97 1.2M
2022-06-14 20.05 20.92 19.25 20.29 1.1M
2022-06-13 22.00 22.33 19.64 20.05 1.2M
2022-06-10 23.73 24.00 20.72 21.86 1.8M
2022-06-09 25.69 25.82 24.13 24.27 1.0M
2022-06-08 23.11 27.82 23.10 26.00 2.0M
2022-06-07 21.17 23.19 20.96 23.10 1.0M
2022-06-06 21.50 22.13 21.06 21.72 1.0M
2022-06-03 20.15 22.22 19.35 21.59 1.9M
2022-06-02 19.17 20.70 18.86 20.15 1.4M
2022-06-01 18.92 19.81 18.35 19.61 2.0M
2022-05-31 18.09 19.99 18.09 18.94 3.1M
2022-05-27 16.28 20.34 13.60 18.36 15.9M
2022-05-26 32.72 33.16 30.42 30.83 1.5M
2022-05-25 34.00 35.47 31.29 32.67 1.4M
2022-05-24 37.46 38.40 32.23 33.68 4.5M
2022-05-23 37.22 38.53 36.00 38.00 0.8M
2022-05-20 36.27 37.59 35.19 37.19 0.8M
2022-05-19 35.20 36.55 34.32 35.42 0.4M
2022-05-18 36.43 37.53 34.88 35.22 0.9M
2022-05-17 38.53 38.58 36.73 37.84 0.6M
2022-05-16 38.78 40.15 36.73 37.45 0.6M
2022-05-13 36.28 40.72 36.28 39.19 1.1M
2022-05-12 34.72 37.33 34.55 35.34 0.6M
2022-05-11 36.71 38.26 34.50 34.89 0.5M
2022-05-10 35.77 37.91 34.12 37.30 0.7M
2022-05-09 38.40 39.26 33.33 33.86 0.7M
2022-05-06 42.68 43.52 38.47 39.30 1.2M
2022-05-05 46.69 51.04 42.93 43.80 0.7M
2022-05-04 45.79 48.10 43.64 47.81 0.4M
2022-05-03 44.83 46.95 44.49 45.52 0.4M
2022-05-02 42.51 45.09 42.40 45.03 0.4M
2022-04-29 43.91 45.81 42.44 42.91 0.4M
2022-04-28 44.86 44.87 41.84 44.22 0.6M
2022-04-27 45.51 46.22 44.24 44.28 0.6M
2022-04-26 46.78 47.64 44.65 45.17 0.8M
2022-04-25 46.61 49.09 45.83 47.39 0.6M
2022-04-22 46.88 49.00 46.70 47.33 0.6M
2022-04-21 50.43 50.98 46.77 47.12 0.6M
2022-04-20 50.86 51.30 48.82 49.73 0.4M
2022-04-19 48.92 51.05 48.72 50.67 0.4M
2022-04-18 53.47 53.47 48.59 49.19 0.4M
2022-04-14 53.29 54.24 52.30 53.57 0.3M
2022-04-13 51.57 53.79 51.42 53.55 0.3M
2022-04-12 51.99 53.43 50.57 51.51 0.3M
2022-04-11 59.06 59.78 51.22 51.52 0.7M
2022-04-08 57.47 61.62 57.27 60.07 0.8M
2022-04-07 57.47 59.22 56.15 57.78 0.4M
2022-04-06 56.52 57.97 54.81 57.58 0.3M
2022-04-05 59.17 60.14 56.92 57.33 0.4M
2022-04-04 57.00 60.72 56.69 59.75 0.5M
2022-04-01 57.55 57.78 54.57 56.90 0.5M
2022-03-31 59.55 62.40 56.00 56.44 0.6M
2022-03-30 61.77 63.68 59.18 59.65 0.4M
2022-03-29 61.69 63.03 59.21 62.42 0.4M
2022-03-28 62.45 63.66 59.08 60.69 0.5M
2022-03-25 65.41 65.41 62.21 62.36 0.2M
2022-03-24 64.54 65.92 62.62 65.46 0.3M
2022-03-23 63.35 65.39 61.36 64.20 0.4M
2022-03-22 59.94 64.02 59.38 63.78 0.2M
2022-03-21 61.66 62.39 59.64 59.98 0.3M
2022-03-18 61.73 62.77 61.11 62.20 0.6M
2022-03-17 59.58 63.24 59.10 61.76 0.4M
2022-03-16 54.18 60.56 53.65 60.49 0.4M
2022-03-15 56.62 56.79 52.27 53.21 0.5M
2022-03-14 58.95 60.09 54.78 56.39 0.5M
2022-03-11 60.63 61.30 57.32 58.87 0.3M
2022-03-10 58.62 60.38 57.22 60.02 0.3M
2022-03-09 59.05 61.01 58.42 60.23 0.5M
2022-03-08 52.97 58.75 51.86 57.49 0.6M
2022-03-07 49.64 53.85 49.37 53.06 0.5M
2022-03-04 53.67 54.90 48.98 49.68 0.3M
2022-03-03 56.12 56.40 52.92 54.06 0.5M
2022-03-02 53.21 55.87 52.36 55.55 0.4M
2022-03-01 57.09 58.07 52.78 53.20 0.3M
2022-02-28 53.47 57.01 52.94 56.59 0.3M
2022-02-25 51.68 54.16 51.65 54.16 0.3M
2022-02-24 47.05 53.74 47.05 53.61 0.6M
2022-02-23 56.58 57.66 48.68 48.97 0.8M
2022-02-22 54.68 57.39 54.05 55.87 0.3M
2022-02-18 55.73 57.65 55.32 55.60 0.3M
2022-02-17 57.52 57.76 55.12 56.00 0.3M
2022-02-16 57.92 58.75 56.77 58.32 0.2M
2022-02-15 56.51 59.08 56.43 58.79 0.2M
2022-02-14 56.66 57.67 55.13 55.62 0.3M
2022-02-11 57.59 59.98 56.37 57.02 0.3M
2022-02-10 56.54 60.12 55.39 57.51 0.4M
2022-02-09 54.29 58.35 53.84 58.24 0.4M
2022-02-08 53.10 54.20 51.42 53.14 0.2M
2022-02-07 51.94 55.59 51.39 53.76 0.3M
2022-02-04 52.49 54.36 51.11 52.10 0.4M
2022-02-03 54.25 55.01 52.51 52.73 0.3M
2022-02-02 57.21 57.21 54.01 54.85 0.3M
2022-02-01 56.19 57.64 53.20 57.51 0.4M
2022-01-31 52.65 56.92 51.37 55.68 0.4M
2022-01-28 52.18 52.75 49.00 52.57 0.5M
2022-01-27 55.79 57.54 51.65 51.98 0.5M
2022-01-26 56.46 59.25 54.28 55.03 0.4M
2022-01-25 54.28 56.53 53.26 55.15 0.6M
2022-01-24 53.17 56.35 51.23 55.67 0.5M
2022-01-21 53.93 56.51 53.03 54.24 0.6M
2022-01-20 54.92 56.75 54.14 54.62 0.5M
2022-01-19 58.16 59.05 53.88 54.18 0.3M
2022-01-18 60.84 61.32 57.75 57.99 0.5M
2022-01-14 60.55 62.96 59.00 62.48 1.2M
2022-01-13 59.38 63.14 58.70 61.05 1.0M
2022-01-12 55.61 60.72 55.03 60.23 0.7M
2022-01-11 57.37 57.75 52.46 55.40 0.9M
2022-01-10 55.41 58.98 52.87 58.63 0.4M
2022-01-07 59.22 60.92 55.78 56.06 0.3M
2022-01-06 58.68 61.25 55.76 59.46 0.3M
2022-01-05 61.83 63.33 58.30 58.93 0.3M
2022-01-04 64.09 65.13 60.00 61.63 0.4M
2022-01-03 61.96 66.12 60.83 65.46 0.2M