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
2023-12-29 37.24 37.50 36.48 36.50 0.7M
2023-12-28 37.18 38.32 36.53 37.24 1.1M
2023-12-27 36.35 37.36 35.80 37.04 0.9M
2023-12-26 36.00 36.58 35.44 36.19 0.9M
2023-12-22 34.00 35.72 33.91 35.63 1.7M
2023-12-21 32.73 33.52 32.16 33.39 1.1M
2023-12-20 32.55 33.56 31.85 31.97 1.4M
2023-12-19 33.22 33.68 32.42 32.79 1.2M
2023-12-18 34.00 34.92 32.75 32.90 1.1M
2023-12-15 35.09 35.78 33.32 33.99 2.0M
2023-12-14 35.77 36.03 34.41 34.68 1.2M
2023-12-13 33.18 34.58 32.41 34.56 1.9M
2023-12-12 31.01 33.32 30.29 33.27 1.5M
2023-12-11 31.27 31.56 30.03 31.00 1.6M
2023-12-08 30.39 32.09 30.08 31.50 1.3M
2023-12-07 29.31 31.78 29.31 30.50 2.9M
2023-12-06 29.26 29.63 28.80 29.01 1.6M
2023-12-05 29.00 29.95 28.46 28.94 5.8M
2023-12-04 31.60 32.28 29.80 31.66 1.4M
2023-12-01 30.14 32.45 28.67 31.90 1.5M
2023-11-30 28.11 33.51 28.00 30.39 3.5M
2023-11-29 25.30 28.32 25.23 26.83 2.8M
2023-11-28 23.00 26.87 23.00 24.65 7.2M
2023-11-27 21.75 22.01 20.19 20.77 0.9M
2023-11-24 20.82 21.83 20.82 21.75 0.2M
2023-11-22 21.85 21.86 20.57 20.71 0.5M
2023-11-21 21.62 22.20 21.14 21.15 0.5M
2023-11-20 21.57 22.87 21.52 22.22 0.7M
2023-11-17 20.89 21.88 20.73 21.46 1.0M
2023-11-16 23.28 23.61 19.61 20.45 1.6M
2023-11-15 22.15 22.99 21.77 22.07 0.6M
2023-11-14 20.92 22.60 20.92 22.27 1.0M
2023-11-13 18.80 20.18 18.00 20.12 0.7M
2023-11-10 19.55 20.06 18.34 18.94 1.1M
2023-11-09 22.20 22.38 19.27 19.51 1.2M
2023-11-08 22.16 22.33 21.40 21.91 0.7M
2023-11-07 22.61 22.91 21.91 22.05 0.6M
2023-11-06 24.61 24.61 22.32 22.55 0.6M
2023-11-03 25.78 26.55 21.98 24.31 1.2M
2023-11-02 24.90 26.45 24.60 25.25 1.4M
2023-11-01 22.92 24.01 22.91 23.91 0.5M
2023-10-31 22.34 22.95 21.87 22.90 0.5M
2023-10-30 22.04 22.98 22.04 22.52 0.7M
2023-10-27 23.06 23.16 20.96 21.61 0.6M
2023-10-26 22.40 23.03 22.03 22.75 0.6M
2023-10-25 22.41 22.41 21.65 22.19 1.0M
2023-10-24 21.98 22.97 21.91 22.72 0.4M
2023-10-23 21.75 22.10 21.34 21.69 0.5M
2023-10-20 21.79 22.55 21.60 21.98 0.4M
2023-10-19 23.46 23.46 21.52 21.75 0.6M
2023-10-18 23.76 23.97 23.21 23.46 0.4M
2023-10-17 23.10 24.50 23.10 24.04 0.5M
2023-10-16 22.71 23.33 22.15 23.27 0.5M
2023-10-13 21.96 22.91 21.85 22.69 0.4M
2023-10-12 23.70 23.70 21.63 21.90 0.7M
2023-10-11 24.22 25.80 23.52 23.83 0.8M
2023-10-10 24.03 25.00 24.03 24.17 0.4M
2023-10-09 24.32 24.41 23.64 24.02 0.3M
2023-10-06 23.97 25.00 23.67 24.55 0.4M
2023-10-05 23.06 24.27 22.93 24.20 0.4M
2023-10-04 24.16 24.18 22.87 23.12 0.5M
2023-10-03 22.58 24.21 22.35 24.17 1.1M
2023-10-02 23.00 23.32 22.44 22.80 0.6M
2023-09-29 23.68 23.87 22.80 23.12 0.4M
2023-09-28 23.68 23.79 23.14 23.47 0.3M
2023-09-27 23.99 24.63 23.30 23.64 0.5M
2023-09-26 24.31 25.26 23.69 23.79 0.4M
2023-09-25 23.70 24.22 23.12 24.19 0.7M
2023-09-22 24.20 24.64 23.46 23.72 0.3M
2023-09-21 24.14 24.45 23.50 24.14 0.7M
2023-09-20 25.75 25.75 24.44 24.55 0.3M
2023-09-19 25.67 26.12 24.87 25.51 0.5M
2023-09-18 26.54 26.84 25.47 25.62 0.5M
2023-09-15 26.87 27.81 25.98 26.34 1.7M
2023-09-14 26.70 27.38 26.47 26.87 0.4M
2023-09-13 26.76 27.43 26.55 26.63 0.4M
2023-09-12 27.05 27.29 26.60 26.73 0.8M
2023-09-11 26.65 27.45 26.43 27.21 0.7M
2023-09-08 27.09 27.51 26.71 26.90 0.4M
2023-09-07 27.54 27.73 26.69 27.04 0.5M
2023-09-06 28.13 28.18 26.83 27.74 0.5M
2023-09-05 30.20 31.28 28.00 28.20 0.7M
2023-09-01 28.47 30.46 28.47 30.33 0.5M
2023-08-31 28.88 28.96 28.05 28.18 0.4M
2023-08-30 27.91 29.20 27.53 28.88 0.4M
2023-08-29 27.66 28.47 27.47 28.07 0.3M
2023-08-28 27.88 27.89 27.44 27.66 0.2M
2023-08-25 27.98 28.27 27.19 27.84 0.3M
2023-08-24 28.53 28.58 27.51 27.84 0.5M
2023-08-23 27.50 29.39 27.22 28.47 0.4M
2023-08-22 27.91 29.44 26.89 27.51 0.7M
2023-08-21 27.96 28.88 23.43 27.75 2.2M
2023-08-18 28.06 28.92 27.87 27.94 0.5M
2023-08-17 28.54 28.81 27.87 28.48 0.6M
2023-08-16 28.99 29.31 27.90 28.47 0.6M
2023-08-15 29.31 29.54 28.44 29.14 0.5M
2023-08-14 27.52 29.34 27.03 29.31 0.5M
2023-08-11 27.71 28.99 26.73 27.89 0.5M
2023-08-10 27.06 28.17 27.06 27.96 0.5M
2023-08-09 25.94 27.07 25.30 27.02 0.5M
2023-08-08 25.74 26.36 25.46 26.05 0.5M
2023-08-07 25.26 25.81 24.53 25.78 0.6M
2023-08-04 25.75 26.42 25.30 25.40 0.4M
2023-08-03 27.51 27.80 25.14 25.49 0.6M
2023-08-02 30.92 31.34 27.71 27.80 0.6M
2023-08-01 31.12 31.12 29.29 29.85 0.4M
2023-07-31 30.69 31.53 30.53 31.38 0.3M
2023-07-28 28.86 30.69 28.72 30.58 0.6M
2023-07-27 28.51 28.51 27.69 28.41 0.5M
2023-07-26 28.67 28.83 27.54 28.20 0.4M
2023-07-25 28.95 29.30 28.69 28.75 0.2M
2023-07-24 29.36 29.60 28.43 28.88 0.3M
2023-07-21 29.78 29.96 29.18 29.66 0.4M
2023-07-20 29.67 30.40 28.99 29.58 0.7M
2023-07-19 29.72 29.86 28.94 29.18 0.2M
2023-07-18 29.82 30.02 29.36 29.45 0.3M
2023-07-17 28.68 31.05 28.18 29.85 0.7M
2023-07-14 28.43 28.66 27.57 28.60 0.4M
2023-07-13 27.95 28.84 27.78 28.37 0.5M
2023-07-12 27.68 28.01 27.19 27.95 0.4M
2023-07-11 27.99 28.03 26.78 27.18 0.3M
2023-07-10 25.90 28.32 25.75 28.06 0.6M
2023-07-07 25.34 25.94 25.33 25.92 0.2M
2023-07-06 26.36 26.37 24.71 25.30 0.4M
2023-07-05 26.50 27.09 26.10 26.61 0.4M
2023-07-03 26.21 26.56 25.81 26.35 0.3M
2023-06-30 25.65 26.94 25.32 26.22 0.6M
2023-06-29 25.31 25.61 24.88 25.30 0.6M
2023-06-28 24.33 25.22 23.93 25.18 0.4M
2023-06-27 24.61 24.61 23.80 24.27 0.4M
2023-06-26 25.84 25.84 24.28 24.39 0.7M
2023-06-23 25.44 26.28 25.41 26.10 4.1M
2023-06-22 26.00 26.06 25.41 25.64 0.4M
2023-06-21 26.56 26.66 25.93 26.23 0.5M
2023-06-20 27.40 27.42 26.42 26.82 0.7M
2023-06-16 28.43 28.70 26.79 27.47 1.2M
2023-06-15 27.37 28.66 27.01 28.06 0.6M
2023-06-14 28.50 28.88 27.10 27.56 0.7M
2023-06-13 27.32 29.55 27.24 28.59 0.8M
2023-06-12 27.53 28.19 25.94 27.31 1.4M
2023-06-09 27.13 28.33 26.90 27.25 0.6M
2023-06-08 27.50 27.70 26.11 27.16 0.4M
2023-06-07 26.57 27.95 26.21 27.53 0.7M
2023-06-06 26.63 26.93 25.10 26.76 1.1M
2023-06-05 26.75 27.50 24.47 26.64 0.9M
2023-06-02 27.86 28.22 26.56 27.34 0.4M
2023-06-01 27.36 27.83 26.54 27.69 0.4M
2023-05-31 27.94 29.10 27.15 27.38 0.5M
2023-05-30 27.71 28.86 27.05 27.86 0.5M
2023-05-26 29.89 29.89 27.26 27.72 1.0M
2023-05-25 32.18 32.18 29.84 29.97 0.5M
2023-05-24 31.80 32.44 30.85 32.27 0.8M
2023-05-23 32.78 33.97 32.17 32.23 0.8M
2023-05-22 30.87 33.46 30.68 32.71 0.7M
2023-05-19 29.22 31.06 29.00 30.49 0.6M
2023-05-18 27.97 29.05 27.66 28.89 0.5M
2023-05-17 28.81 29.13 28.04 28.18 0.6M
2023-05-16 29.98 29.99 28.51 28.91 0.7M
2023-05-15 28.70 32.28 28.47 30.73 1.3M
2023-05-12 28.00 28.85 27.54 28.59 0.7M
2023-05-11 25.85 27.95 25.58 27.84 0.8M
2023-05-10 25.80 26.35 25.50 26.09 0.5M
2023-05-09 23.34 25.69 23.13 25.48 0.6M
2023-05-08 23.48 23.68 23.08 23.59 0.4M
2023-05-05 23.96 24.47 23.53 23.60 0.5M
2023-05-04 24.16 24.20 23.25 23.64 0.4M
2023-05-03 23.35 24.74 23.10 24.16 1.1M
2023-05-02 23.87 24.13 23.18 23.32 0.6M
2023-05-01 23.44 24.18 23.09 24.01 0.8M
2023-04-28 23.10 23.75 22.34 23.38 0.4M
2023-04-27 23.20 23.40 22.76 23.15 0.5M
2023-04-26 24.10 24.38 23.11 23.25 0.5M
2023-04-25 23.71 24.27 23.57 24.04 0.5M
2023-04-24 23.76 24.00 23.16 23.84 0.6M
2023-04-21 23.60 24.15 23.47 23.95 0.5M
2023-04-20 24.08 24.54 23.64 23.68 0.5M
2023-04-19 25.13 25.28 24.19 24.45 0.7M
2023-04-18 25.32 26.28 24.46 25.29 0.6M
2023-04-17 24.13 25.01 23.76 24.99 0.8M
2023-04-14 25.16 25.45 23.28 23.93 0.7M
2023-04-13 24.06 26.05 24.01 25.34 0.6M
2023-04-12 24.60 25.02 23.89 23.95 0.4M
2023-04-11 24.41 25.17 24.26 24.32 0.7M
2023-04-10 25.07 25.11 24.20 24.64 0.4M
2023-04-06 24.85 25.41 24.50 25.26 0.4M
2023-04-05 24.51 24.94 24.33 24.75 0.5M
2023-04-04 25.39 25.83 24.05 24.61 0.8M
2023-04-03 25.72 26.06 25.06 25.25 0.5M
2023-03-31 25.61 26.32 25.28 25.74 0.6M
2023-03-30 25.36 25.85 24.90 25.49 0.6M
2023-03-29 25.19 25.56 24.54 25.29 0.5M
2023-03-28 25.17 25.90 24.95 24.97 0.7M
2023-03-27 24.89 25.34 24.29 25.16 0.7M
2023-03-24 25.96 26.14 24.73 24.97 0.5M
2023-03-23 26.71 27.69 25.61 26.02 0.4M
2023-03-22 26.53 27.85 26.04 26.34 0.7M
2023-03-21 29.35 29.87 26.27 26.66 1.2M
2023-03-20 29.20 29.61 28.54 29.18 0.5M
2023-03-17 29.55 30.13 28.89 29.03 2.1M
2023-03-16 31.45 31.45 29.43 29.85 1.2M
2023-03-15 31.75 32.35 31.21 31.61 0.7M
2023-03-14 32.29 33.00 31.69 32.30 0.8M
2023-03-13 27.56 31.69 27.56 31.52 1.3M
2023-03-10 29.84 29.84 26.85 28.10 1.2M
2023-03-09 31.54 31.82 29.84 29.99 1.3M
2023-03-08 31.11 31.90 30.71 31.22 0.9M
2023-03-07 31.73 32.16 30.61 31.20 1.2M
2023-03-06 30.77 30.77 29.78 30.39 0.5M
2023-03-03 30.25 31.13 29.84 30.78 0.4M
2023-03-02 30.28 30.28 29.45 30.03 0.5M
2023-03-01 31.91 32.45 30.06 30.61 0.6M
2023-02-28 30.84 32.59 30.47 31.90 1.0M
2023-02-27 30.09 30.88 29.91 30.49 0.6M
2023-02-24 29.42 30.83 28.88 29.78 0.6M
2023-02-23 30.87 30.87 29.68 30.01 0.7M
2023-02-22 28.90 30.46 28.76 30.45 0.7M
2023-02-21 29.60 29.79 28.48 28.96 0.7M
2023-02-17 29.63 30.44 28.91 30.26 0.6M
2023-02-16 30.04 30.36 29.17 29.57 0.6M
2023-02-15 30.41 31.01 29.82 30.47 0.4M
2023-02-14 30.17 31.20 29.80 30.65 0.5M
2023-02-13 30.39 30.43 29.08 30.35 0.4M
2023-02-10 30.52 30.75 29.82 30.41 0.4M
2023-02-09 31.50 31.66 30.62 30.68 0.4M
2023-02-08 31.20 31.75 30.89 31.18 0.7M
2023-02-07 31.81 33.40 31.11 31.35 0.8M
2023-02-06 31.19 33.42 31.19 31.88 0.5M
2023-02-03 33.39 33.60 31.52 31.69 0.8M
2023-02-02 32.52 34.16 31.89 34.05 1.0M
2023-02-01 31.42 32.61 30.86 31.88 0.6M
2023-01-31 30.00 31.52 30.00 31.40 0.5M
2023-01-30 30.34 30.80 29.58 29.90 0.6M
2023-01-27 29.94 31.27 29.94 30.81 0.5M
2023-01-26 30.47 31.12 29.07 30.07 0.7M
2023-01-25 27.73 30.25 27.13 30.22 0.7M
2023-01-24 27.39 28.53 27.32 28.09 0.6M
2023-01-23 28.52 28.82 27.51 27.55 0.7M
2023-01-20 28.40 28.69 27.68 28.39 0.5M
2023-01-19 28.40 28.57 27.57 28.00 0.4M
2023-01-18 28.38 29.10 27.93 28.43 0.4M
2023-01-17 29.07 29.30 27.25 27.92 0.7M
2023-01-13 28.34 29.61 28.23 29.01 0.6M
2023-01-12 27.70 30.32 27.65 28.81 1.2M
2023-01-11 26.94 27.73 26.29 27.64 0.5M
2023-01-10 26.21 27.37 25.87 27.03 0.6M
2023-01-09 27.85 28.00 26.22 26.41 1.3M
2023-01-06 28.00 28.19 26.74 27.52 0.6M
2023-01-05 28.30 28.54 27.18 27.64 0.8M
2023-01-04 26.51 28.46 26.45 28.43 0.9M
2023-01-03 26.37 26.86 25.60 26.27 0.9M