SpringWorks Therapeutics Inc (SWTX) Historical Stock Data
35.59 ↑0.81 (2.33%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SWTX is up 0.69% a day on average. There have been 14 days where SpringWorks Therapeutics Inc closed green and 16 days where SWTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 34.56 | 35.59 | ↑$1.03 (2.98%) | 34.56 | 35.94 | 1.26M |
| 2024-12-19 | 35.73 | 34.78 | ↓$0.95 (-2.66%) | 34.36 | 36.36 | 1.29M |
| 2024-12-18 | 37.63 | 36.00 | ↓$1.63 (-4.33%) | 35.50 | 37.98 | 798.23K |
| 2024-12-17 | 37.90 | 37.72 | ↓$0.18 (-0.47%) | 37.39 | 38.78 | 839.20K |
| 2024-12-16 | 38.01 | 38.01 | ↑$0.00 (0.00%) | 37.58 | 38.83 | 3.59M |
| 2024-12-13 | 38.32 | 38.30 | ↓$0.02 (-0.05%) | 37.26 | 39.01 | 1.06M |
| 2024-12-12 | 39.60 | 38.69 | ↓$0.91 (-2.30%) | 38.25 | 40.21 | 1.07M |
| 2024-12-11 | 41.85 | 39.75 | ↓$2.10 (-5.02%) | 39.73 | 42.10 | 1.34M |
| 2024-12-10 | 42.12 | 41.63 | ↓$0.49 (-1.16%) | 41.12 | 42.51 | 563.01K |
| 2024-12-09 | 41.41 | 41.87 | ↑$0.46 (1.11%) | 40.99 | 42.51 | 474.53K |
| 2024-12-06 | 41.75 | 41.56 | ↓$0.19 (-0.46%) | 41.16 | 42.94 | 545.74K |
| 2024-12-05 | 41.85 | 41.75 | ↓$0.10 (-0.24%) | 41.21 | 42.82 | 770.71K |
| 2024-12-04 | 42.45 | 42.31 | ↓$0.14 (-0.33%) | 42.17 | 44.92 | 1.19M |
| 2024-12-03 | 41.80 | 42.55 | ↑$0.75 (1.79%) | 41.06 | 42.62 | 887.67K |
| 2024-12-02 | 41.50 | 41.87 | ↑$0.37 (0.89%) | 40.76 | 42.07 | 1.09M |
| 2024-11-29 | 41.36 | 41.48 | ↑$0.12 (0.29%) | 40.85 | 41.85 | 645.35K |
| 2024-11-27 | 41.47 | 41.73 | ↑$0.26 (0.63%) | 41.00 | 42.38 | 682.25K |
| 2024-11-26 | 39.49 | 41.22 | ↑$1.73 (4.38%) | 39.28 | 41.69 | 1.02M |
| 2024-11-25 | 39.41 | 39.39 | ↓$0.02 (-0.05%) | 39.12 | 40.79 | 1.55M |
| 2024-11-22 | 36.36 | 39.02 | ↑$2.66 (7.32%) | 36.24 | 39.61 | 1.41M |
| 2024-11-21 | 37.34 | 36.30 | ↓$1.04 (-2.79%) | 36.13 | 37.55 | 1.48M |
| 2024-11-20 | 38.58 | 37.44 | ↓$1.14 (-2.95%) | 36.75 | 38.58 | 1.18M |
| 2024-11-19 | 34.29 | 37.93 | ↑$3.64 (10.62%) | 34.29 | 37.96 | 1.10M |
| 2024-11-18 | 36.98 | 34.56 | ↓$2.42 (-6.54%) | 34.53 | 36.98 | 1.20M |
| 2024-11-15 | 36.50 | 36.45 | ↓$0.05 (-0.14%) | 35.17 | 37.54 | 3.82M |
| 2024-11-14 | 34.72 | 36.55 | ↑$1.83 (5.27%) | 34.20 | 36.78 | 2.09M |
| 2024-11-13 | 33.54 | 34.71 | ↑$1.17 (3.49%) | 33.13 | 35.75 | 2.18M |
| 2024-11-12 | 29.53 | 33.10 | ↑$3.57 (12.09%) | 29.53 | 34.79 | 4.62M |
| 2024-11-11 | 34.60 | 33.52 | ↓$1.08 (-3.12%) | 33.46 | 35.26 | 1.43M |
| 2024-11-08 | 33.15 | 33.99 | ↑$0.84 (2.53%) | 32.89 | 34.23 | 1.32M |
Create an account or log in to view more rows.
$SWTX Time to buy here
$SWTX low volume today isn’t necessarily a bad thing
$SWTX the bulls in here
$SWTX very normal lol sike
$SWTX Green by EOD guarentee
$SWTX Love this stock.
Light taps
$SWTX we had no volume for days before the last big rip
$SWTX Mindset is key
$SWTX man this will be good in coming weeks
$SWTX buy the dip…smfh