Swiss Helvetia Fund Inc (SWZ) Historical Stock Data
7.58 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SWZ is down -0.12% a day on average. There have been 15 days where Swiss Helvetia Fund Inc closed green and 15 days where SWZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 7.60 | 7.58 | ↓$0.02 (-0.28%) | 7.54 | 7.60 | 14.90K |
| 2024-12-23 | 7.50 | 7.54 | ↑$0.04 (0.50%) | 7.49 | 7.57 | 46.28K |
| 2024-12-20 | 7.50 | 7.53 | ↑$0.03 (0.40%) | 7.50 | 7.57 | 28.28K |
| 2024-12-19 | 7.68 | 7.59 | ↓$0.09 (-1.17%) | 7.54 | 7.68 | 22.69K |
| 2024-12-18 | 7.63 | 7.57 | ↓$0.06 (-0.85%) | 7.55 | 7.66 | 55.55K |
| 2024-12-17 | 7.69 | 7.70 | ↑$0.01 (0.13%) | 7.68 | 7.71 | 15.14K |
| 2024-12-16 | 7.78 | 7.80 | ↑$0.02 (0.26%) | 7.78 | 7.87 | 19.39K |
| 2024-12-13 | 7.87 | 7.86 | ↓$0.01 (-0.13%) | 7.83 | 7.91 | 16.13K |
| 2024-12-12 | 7.89 | 7.83 | ↓$0.06 (-0.76%) | 7.83 | 7.91 | 22.65K |
| 2024-12-11 | 7.91 | 7.95 | ↑$0.04 (0.51%) | 7.91 | 7.95 | 30.20K |
| 2024-12-10 | 7.94 | 7.86 | ↓$0.08 (-1.01%) | 7.86 | 7.94 | 22.89K |
| 2024-12-09 | 7.94 | 7.97 | ↑$0.03 (0.38%) | 7.94 | 7.98 | 18.59K |
| 2024-12-06 | 7.93 | 7.93 | ↑$0.00 (0.00%) | 7.92 | 7.94 | 23.29K |
| 2024-12-05 | 7.91 | 7.90 | ↓$0.01 (-0.13%) | 7.89 | 7.92 | 14.38K |
| 2024-12-04 | 7.88 | 7.91 | ↑$0.03 (0.32%) | 7.88 | 7.94 | 46.19K |
| 2024-12-03 | 7.89 | 7.89 | ↑$0.00 (0.00%) | 7.89 | 7.91 | 9.94K |
| 2024-12-02 | 7.85 | 7.90 | ↑$0.05 (0.64%) | 7.82 | 7.93 | 32.42K |
| 2024-11-29 | 7.85 | 7.88 | ↑$0.03 (0.38%) | 7.85 | 7.89 | 10.86K |
| 2024-11-27 | 7.81 | 7.80 | ↓$0.01 (-0.09%) | 7.78 | 7.81 | 15.73K |
| 2024-11-26 | 7.76 | 7.77 | ↑$0.01 (0.13%) | 7.72 | 7.81 | 31.07K |
| 2024-11-25 | 7.87 | 7.81 | ↓$0.06 (-0.76%) | 7.68 | 7.89 | 58.88K |
| 2024-11-22 | 7.87 | 7.80 | ↓$0.07 (-0.89%) | 7.80 | 7.87 | 30.03K |
| 2024-11-21 | 7.78 | 7.82 | ↑$0.04 (0.49%) | 7.78 | 7.82 | 14.71K |
| 2024-11-20 | 7.81 | 7.80 | ↓$0.01 (-0.13%) | 7.77 | 7.85 | 11.60K |
| 2024-11-19 | 7.82 | 7.81 | ↓$0.01 (-0.13%) | 7.78 | 7.82 | 42.19K |
| 2024-11-18 | 7.83 | 7.88 | ↑$0.05 (0.64%) | 7.83 | 7.88 | 19.71K |
| 2024-11-15 | 7.90 | 7.87 | ↓$0.03 (-0.38%) | 7.85 | 7.91 | 18.31K |
| 2024-11-14 | 7.95 | 7.91 | ↓$0.04 (-0.50%) | 7.91 | 7.95 | 15.50K |
| 2024-11-13 | 7.91 | 7.91 | ↑$0.00 (0.04%) | 7.91 | 7.95 | 23.49K |
| 2024-11-12 | 8.04 | 7.94 | ↓$0.10 (-1.24%) | 7.82 | 8.13 | 58.28K |
Create an account or log in to view more rows.
$SWZ bear trap
$SWZ we always finish green after a red week. Less go!
$SWZ recovery hasn’t even started yet.. imo
$SWZ Same thing
different day
$SWZ in it to win it
$SWZ hows short doing? Keep short pls
we need your money.
$SWZ Be patient !!
$SWZ what calls are you guys jacked to the tits on?
$SWZ who loaded up??
$SWZ Chill out and chill some more. It's all temporary.