SWOP Historical USD Price
Daily close · May 8, 2021 → May 10, 2022Daily price history
Apr 11, 2022 → May 10, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-05-10 | $2.79 | $2.90 | $2.70 | $2.74 | $25,724.54 |
| 2022-05-09 | $3.00 | $3.01 | $2.77 | $2.79 | $43,401.72 |
| 2022-05-08 | $3.05 | $3.05 | $2.91 | $3.00 | $49,830.29 |
| 2022-05-07 | $3.09 | $3.12 | $3.00 | $3.05 | $14,670.31 |
| 2022-05-06 | $3.11 | $3.17 | $3.04 | $3.09 | $16,269.69 |
| 2022-05-05 | $3.25 | $3.43 | $3.10 | $3.13 | $24,497.55 |
| 2022-05-04 | $4.19 | $4.26 | $3.04 | $3.25 | $20,814.82 |
| 2022-05-03 | $4.37 | $4.56 | $4.17 | $4.18 | $5,540.40 |
| 2022-05-02 | $4.60 | $4.69 | $4.24 | $4.37 | $7,785.55 |
| 2022-05-01 | $4.66 | $4.79 | $4.37 | $4.63 | $5,672.52 |
| 2022-04-30 | $4.99 | $5.11 | $4.64 | $4.66 | $7,110.95 |
| 2022-04-29 | $5.44 | $5.46 | $4.94 | $4.99 | $12,452.59 |
| 2022-04-28 | $5.64 | $5.92 | $5.39 | $5.43 | $4,197.42 |
| 2022-04-27 | $5.33 | $5.85 | $5.23 | $5.65 | $9,307.84 |
| 2022-04-26 | $3.53 | $5.35 | $3.34 | $5.33 | $6,266.82 |
| 2022-04-25 | $3.84 | $3.84 | $3.50 | $3.69 | $9,217.05 |
| 2022-04-24 | $4.08 | $4.08 | $3.81 | $3.84 | $3,467.91 |
| 2022-04-23 | $4.20 | $4.20 | $4.06 | $4.07 | $1,821.15 |
| 2022-04-22 | $4.20 | $4.28 | $4.15 | $4.21 | $3,927.30 |
| 2022-04-21 | $4.44 | $4.61 | $4.19 | $4.21 | $10,696.26 |
| 2022-04-20 | $4.63 | $4.73 | $4.41 | $4.45 | $1,691.38 |
| 2022-04-19 | $4.44 | $4.64 | $4.41 | $4.63 | $5,303.98 |
| 2022-04-18 | $4.39 | $4.45 | $4.15 | $4.45 | $10,078.57 |
| 2022-04-17 | $4.73 | $4.73 | $4.38 | $4.39 | $3,766.81 |
| 2022-04-16 | $4.88 | $5.03 | $4.65 | $4.74 | $5,576.58 |
| 2022-04-15 | $4.03 | $4.92 | $4.00 | $4.84 | $9,595.50 |
| 2022-04-14 | $4.78 | $5.07 | $3.92 | $4.03 | $6,447.70 |
| 2022-04-13 | $4.96 | $5.03 | $4.60 | $4.78 | $5,741.38 |
| 2022-04-12 | $5.46 | $5.53 | $4.95 | $4.96 | $4,776.61 |
| 2022-04-11 | $5.33 | $5.47 | $4.92 | $5.46 | $37,388.12 |