Swiss Helvetia Fund Inc (SWZ) Historical Stock Data
8.07 ↑0.06 (0.75%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SWZ is down -0.02% 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 |
|---|---|---|---|---|---|---|
| 2024-05-17 | 8.03 | 8.07 | ↑$0.04 (0.50%) | 8.03 | 8.08 | 18.67K |
| 2024-05-16 | 8.03 | 8.01 | ↓$0.02 (-0.25%) | 7.85 | 8.04 | 31.44K |
| 2024-05-15 | 8.00 | 8.00 | ↑$0.00 (0.00%) | 7.97 | 8.02 | 51.14K |
| 2024-05-14 | 8.00 | 7.97 | ↓$0.03 (-0.38%) | 7.97 | 8.00 | 33.49K |
| 2024-05-13 | 7.95 | 7.93 | ↓$0.02 (-0.25%) | 7.93 | 7.97 | 4.70K |
| 2024-05-10 | 7.92 | 7.94 | ↑$0.01 (0.14%) | 7.88 | 7.94 | 32.24K |
| 2024-05-09 | 7.88 | 7.90 | ↑$0.02 (0.21%) | 7.88 | 7.91 | 7.54K |
| 2024-05-08 | 7.85 | 7.86 | ↑$0.01 (0.12%) | 7.83 | 7.86 | 3.53K |
| 2024-05-07 | 7.76 | 7.80 | ↑$0.04 (0.45%) | 7.76 | 7.80 | 26.58K |
| 2024-05-06 | 7.65 | 7.71 | ↑$0.06 (0.78%) | 7.65 | 7.73 | 28.16K |
| 2024-05-03 | 7.66 | 7.64 | ↓$0.03 (-0.33%) | 7.63 | 7.66 | 4.58K |
| 2024-05-02 | 7.57 | 7.58 | ↑$0.01 (0.18%) | 7.56 | 7.59 | 3.99K |
| 2024-05-01 | 7.58 | 7.58 | ↓$0.00 (-0.05%) | 7.53 | 7.60 | 14.02K |
| 2024-04-30 | 7.54 | 7.57 | ↑$0.03 (0.40%) | 7.54 | 7.58 | 19.02K |
| 2024-04-29 | 7.59 | 7.58 | ↓$0.01 (-0.13%) | 7.58 | 7.60 | 2.54K |
| 2024-04-26 | 7.52 | 7.56 | ↑$0.04 (0.53%) | 7.52 | 7.57 | 13.53K |
| 2024-04-25 | 7.52 | 7.57 | ↑$0.05 (0.66%) | 7.52 | 7.57 | 4.38K |
| 2024-04-24 | 7.72 | 7.65 | ↓$0.07 (-0.91%) | 7.63 | 7.72 | 14.03K |
| 2024-04-23 | 7.64 | 7.70 | ↑$0.06 (0.79%) | 7.64 | 7.71 | 13.19K |
| 2024-04-22 | 7.59 | 7.60 | ↑$0.00 (0.07%) | 7.57 | 7.60 | 19.26K |
| 2024-04-19 | 7.55 | 7.54 | ↓$0.01 (-0.13%) | 7.53 | 7.57 | 14.10K |
| 2024-04-18 | 7.51 | 7.50 | ↓$0.01 (-0.13%) | 7.50 | 7.52 | 4.72K |
| 2024-04-17 | 7.54 | 7.54 | ↑$0.00 (0.00%) | 7.50 | 7.55 | 30.06K |
| 2024-04-16 | 7.53 | 7.50 | ↓$0.03 (-0.40%) | 7.50 | 7.54 | 31.32K |
| 2024-04-15 | 7.57 | 7.58 | ↑$0.01 (0.13%) | 7.57 | 7.63 | 10.17K |
| 2024-04-12 | 7.58 | 7.55 | ↓$0.03 (-0.40%) | 7.55 | 7.59 | 16.33K |
| 2024-04-11 | 7.72 | 7.67 | ↓$0.05 (-0.65%) | 7.61 | 7.72 | 4K |
| 2024-04-10 | 7.69 | 7.67 | ↓$0.02 (-0.26%) | 7.64 | 7.69 | 33.97K |
| 2024-04-09 | 7.76 | 7.72 | ↓$0.04 (-0.52%) | 7.72 | 7.79 | 28.42K |
| 2024-04-08 | 7.78 | 7.73 | ↓$0.05 (-0.64%) | 7.73 | 7.78 | 17.41K |
Create an account or log in to view more rows.
$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.
$SWZ R-E-L-A-X Green is coming
$SWZ looking ready to breakout soon.
$SWZ Guys when can we expect that 30% drop?
$SWZ nice day!
$SWZ just added more