SpringWorks Therapeutics Inc (SWTX) Historical Stock Data
46.99 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SWTX is up 0.02% a day on average. There have been 17 days where SpringWorks Therapeutics Inc closed green and 13 days where SWTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-06-30 | 46.99 | 46.99 | ↑$0.00 (0.00%) | 46.98 | 47.01 | 5.01M |
| 2025-06-27 | 46.98 | 46.98 | ↑$0.00 (0.00%) | 46.97 | 47.00 | 8.23M |
| 2025-06-26 | 46.97 | 46.99 | ↑$0.02 (0.04%) | 46.96 | 46.99 | 1.83M |
| 2025-06-25 | 46.96 | 46.97 | ↑$0.01 (0.02%) | 46.95 | 46.98 | 1.04M |
| 2025-06-24 | 46.97 | 46.96 | ↓$0.01 (-0.02%) | 46.95 | 46.97 | 2.32M |
| 2025-06-23 | 46.95 | 46.97 | ↑$0.02 (0.04%) | 46.93 | 46.97 | 2.62M |
| 2025-06-20 | 46.99 | 46.96 | ↓$0.03 (-0.06%) | 46.95 | 47.02 | 11.12M |
| 2025-06-18 | 46.87 | 46.78 | ↓$0.09 (-0.19%) | 46.74 | 46.90 | 8.07M |
| 2025-06-17 | 46.85 | 46.86 | ↑$0.01 (0.02%) | 46.82 | 46.90 | 4.19M |
| 2025-06-16 | 46.90 | 46.87 | ↓$0.03 (-0.06%) | 46.80 | 46.92 | 8.14M |
| 2025-06-13 | 46.77 | 46.78 | ↑$0.01 (0.02%) | 46.74 | 46.80 | 4.53M |
| 2025-06-12 | 46.73 | 46.76 | ↑$0.03 (0.06%) | 46.72 | 46.80 | 4.76M |
| 2025-06-11 | 46.82 | 46.75 | ↓$0.07 (-0.15%) | 46.71 | 46.85 | 3.65M |
| 2025-06-10 | 46.78 | 46.74 | ↓$0.04 (-0.09%) | 46.73 | 46.82 | 3.22M |
| 2025-06-09 | 46.81 | 46.75 | ↓$0.06 (-0.13%) | 46.72 | 46.83 | 5.54M |
| 2025-06-06 | 46.78 | 46.80 | ↑$0.02 (0.04%) | 46.75 | 46.80 | 3.12M |
| 2025-06-05 | 46.74 | 46.80 | ↑$0.06 (0.13%) | 46.71 | 46.84 | 4.05M |
| 2025-06-04 | 46.74 | 46.71 | ↓$0.03 (-0.06%) | 46.68 | 46.83 | 5.01M |
| 2025-06-03 | 46.68 | 46.75 | ↑$0.07 (0.15%) | 46.65 | 46.75 | 3.20M |
| 2025-06-02 | 46.73 | 46.67 | ↓$0.06 (-0.13%) | 46.63 | 46.76 | 4.92M |
| 2025-05-30 | 46.68 | 46.71 | ↑$0.03 (0.06%) | 46.66 | 46.75 | 4.43M |
| 2025-05-29 | 46.70 | 46.68 | ↓$0.02 (-0.04%) | 46.66 | 46.77 | 3.12M |
| 2025-05-28 | 46.55 | 46.68 | ↑$0.13 (0.28%) | 46.53 | 46.71 | 5.36M |
| 2025-05-27 | 46.50 | 46.46 | ↓$0.04 (-0.09%) | 46.46 | 46.52 | 3.76M |
| 2025-05-23 | 46.26 | 46.48 | ↑$0.22 (0.48%) | 46.25 | 46.49 | 5.93M |
| 2025-05-22 | 46.23 | 46.27 | ↑$0.04 (0.09%) | 46.21 | 46.31 | 3.03M |
| 2025-05-21 | 46.23 | 46.21 | ↓$0.02 (-0.04%) | 46.21 | 46.37 | 6.07M |
| 2025-05-20 | 46.24 | 46.31 | ↑$0.07 (0.15%) | 46.20 | 46.33 | 2.88M |
| 2025-05-19 | 46.14 | 46.27 | ↑$0.13 (0.28%) | 46.09 | 46.29 | 2.61M |
| 2025-05-16 | 46.18 | 46.11 | ↓$0.07 (-0.15%) | 46.09 | 46.21 | 7.29M |
Create an account or log in to view more rows.
$SWTX get over the hump
$SWTX we need more volume
$SWTX TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$SWTX when this finally break out we could see huge upside
$SWTX Holding Strong since January ??????????
$SWTX diamond balls
$SWTX has just been halted from trading.
$SWTX just fucking go already jeesh
$SWTX has just been halted from trading due to volatility.
$SWTX Time to buy here