SpringWorks Therapeutics Inc (SWTX) Historical Stock Data
38.55 ↓0.59 (-1.51%)
As of June 7, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SWTX is down -0.58% a day on average. There have been 15 days where SpringWorks Therapeutics Inc closed green and 15 days where SWTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 38.41 | 38.55 | ↑$0.14 (0.36%) | 37.87 | 38.72 | 372.66K |
| 2024-06-13 | 38.80 | 39.14 | ↑$0.34 (0.88%) | 38.22 | 39.66 | 468.15K |
| 2024-06-12 | 39.73 | 38.84 | ↓$0.89 (-2.24%) | 37.77 | 40.57 | 831.56K |
| 2024-06-11 | 39.66 | 38.92 | ↓$0.74 (-1.87%) | 38.77 | 40.34 | 0.93M |
| 2024-06-10 | 39.75 | 39.97 | ↑$0.22 (0.55%) | 39.39 | 40.38 | 701.07K |
| 2024-06-07 | 39.27 | 40.22 | ↑$0.95 (2.42%) | 39.10 | 40.58 | 462.83K |
| 2024-06-06 | 40.50 | 39.71 | ↓$0.79 (-1.95%) | 39.00 | 40.60 | 507.89K |
| 2024-06-05 | 39.22 | 40.67 | ↑$1.45 (3.70%) | 38.80 | 41.01 | 472.56K |
| 2024-06-04 | 39.04 | 38.91 | ↓$0.13 (-0.33%) | 37.62 | 39.65 | 835.46K |
| 2024-06-03 | 41.95 | 39.27 | ↓$2.68 (-6.39%) | 38.91 | 42.26 | 1.25M |
| 2024-05-31 | 42.90 | 41.46 | ↓$1.44 (-3.36%) | 41.13 | 43.75 | 897.16K |
| 2024-05-30 | 41.24 | 42.61 | ↑$1.37 (3.32%) | 41.16 | 42.66 | 548.63K |
| 2024-05-29 | 41.32 | 40.86 | ↓$0.46 (-1.11%) | 40.39 | 41.93 | 562.19K |
| 2024-05-28 | 43.28 | 42.31 | ↓$0.97 (-2.24%) | 41.01 | 43.36 | 871.59K |
| 2024-05-24 | 42.93 | 42.38 | ↓$0.55 (-1.28%) | 42.16 | 43.54 | 633.71K |
| 2024-05-23 | 44.34 | 42.81 | ↓$1.53 (-3.45%) | 42.23 | 44.64 | 801.98K |
| 2024-05-22 | 43.06 | 44.27 | ↑$1.21 (2.81%) | 42.92 | 45.50 | 746.56K |
| 2024-05-21 | 42.20 | 42.98 | ↑$0.78 (1.85%) | 41.86 | 43.01 | 553.17K |
| 2024-05-20 | 44.97 | 42.46 | ↓$2.51 (-5.58%) | 42.06 | 44.97 | 787.97K |
| 2024-05-17 | 44.65 | 44.84 | ↑$0.19 (0.43%) | 43.80 | 44.95 | 630.43K |
| 2024-05-16 | 45.13 | 44.77 | ↓$0.36 (-0.80%) | 44.50 | 45.81 | 577.50K |
| 2024-05-15 | 44.18 | 45.20 | ↑$1.02 (2.31%) | 43.86 | 45.75 | 604.09K |
| 2024-05-14 | 42.00 | 42.95 | ↑$0.95 (2.26%) | 41.24 | 43.04 | 521.79K |
| 2024-05-13 | 41.27 | 41.43 | ↑$0.16 (0.39%) | 41.08 | 42.27 | 572.23K |
| 2024-05-10 | 43.24 | 40.89 | ↓$2.35 (-5.43%) | 40.79 | 44.61 | 606.63K |
| 2024-05-09 | 42.85 | 42.95 | ↑$0.10 (0.23%) | 42.67 | 43.98 | 604.12K |
| 2024-05-08 | 45.25 | 42.26 | ↓$2.99 (-6.61%) | 42.20 | 45.58 | 759.55K |
| 2024-05-07 | 46.08 | 45.75 | ↓$0.33 (-0.72%) | 45.59 | 46.71 | 695.21K |
| 2024-05-06 | 45.38 | 46.32 | ↑$0.94 (2.07%) | 44.61 | 46.42 | 612.30K |
| 2024-05-03 | 44.09 | 45.11 | ↑$1.02 (2.31%) | 42.12 | 45.13 | 1.50M |
Create an account or log in to view more rows.
$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
$SWTX nearing a decent swing entry point
$SWTX ATH tomorrow we can do it
$SWTX Bears go home!
$SWTX bear trap dude
$SWTX go time