NYSE:SWZ
Swiss Helvetia Fund Inc (The) Stock Price (Quote)
$7.93
-0.0050 (-0.0630%)
At Close: May 13, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.49 | $7.97 | Monday, 13th May 2024 SWZ stock ended at $7.93. This is 0.0630% less than the trading day before Friday, 10th May 2024. During the day the stock fluctuated 0.441% from a day low at $7.93 to a day high of $7.97. |
| 90 days | $7.49 | $8.08 | |
| 52 weeks | $7.12 | $8.57 |
| Date | Open | High | Low | Close | Volume |
| Jan 27, 2022 | $9.26 | $9.30 | $8.98 | $9.18 | 19 500 |
| Jan 26, 2022 | $9.23 | $9.39 | $9.11 | $9.14 | 24 400 |
| Jan 25, 2022 | $8.97 | $9.09 | $8.91 | $9.06 | 39 700 |
| Jan 24, 2022 | $9.25 | $9.25 | $8.34 | $9.22 | 63 400 |
| Jan 21, 2022 | $9.63 | $9.63 | $9.48 | $9.50 | 41 500 |
| Jan 20, 2022 | $9.71 | $9.71 | $9.64 | $9.66 | 11 200 |
| Jan 19, 2022 | $9.75 | $9.75 | $9.67 | $9.69 | 18 500 |
| Jan 18, 2022 | $9.77 | $9.79 | $9.68 | $9.69 | 52 900 |
| Jan 14, 2022 | $9.85 | $9.85 | $9.78 | $9.80 | 23 300 |
| Jan 13, 2022 | $9.87 | $9.88 | $9.80 | $9.80 | 23 100 |
| Jan 12, 2022 | $9.81 | $9.86 | $9.78 | $9.86 | 17 500 |
| Jan 11, 2022 | $9.67 | $9.73 | $9.65 | $9.73 | 19 400 |
| Jan 10, 2022 | $9.81 | $9.81 | $9.58 | $9.65 | 24 800 |
| Jan 07, 2022 | $9.87 | $9.87 | $9.82 | $9.83 | 12 900 |
| Jan 06, 2022 | $9.95 | $9.95 | $9.90 | $9.90 | 7 800 |
| Jan 05, 2022 | $9.98 | $9.99 | $9.90 | $9.92 | 29 107 |
| Jan 04, 2022 | $10.12 | $10.12 | $9.93 | $9.97 | 16 785 |
| Jan 03, 2022 | $9.96 | $10.13 | $9.91 | $10.08 | 34 015 |
| Dec 31, 2021 | $9.98 | $9.98 | $9.89 | $9.94 | 28 875 |
| Dec 30, 2021 | $9.87 | $9.88 | $9.85 | $9.86 | 20 066 |
| Dec 29, 2021 | $9.88 | $9.89 | $9.83 | $9.89 | 15 809 |
| Dec 28, 2021 | $9.84 | $9.86 | $9.82 | $9.85 | 8 697 |
| Dec 27, 2021 | $9.69 | $9.79 | $9.69 | $9.79 | 19 700 |
| Dec 23, 2021 | $9.62 | $9.68 | $9.62 | $9.68 | 6 724 |
| Dec 22, 2021 | $9.50 | $9.62 | $9.47 | $9.59 | 10 973 |
