SpringWorks Therapeutics Inc (SWTX) Historical Stock Data
47.21 ↓1.30 (-2.68%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SWTX is down -0.65% a day on average. There have been 10 days where SpringWorks Therapeutics Inc closed green and 20 days where SWTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-25 | 48.51 | 47.21 | ↓$1.30 (-2.68%) | 46.98 | 48.62 | 1.41M |
| 2025-03-24 | 49.97 | 48.51 | ↓$1.46 (-2.92%) | 48.36 | 50.34 | 1.97M |
| 2025-03-21 | 50.71 | 49.89 | ↓$0.82 (-1.62%) | 49.53 | 50.71 | 2.44M |
| 2025-03-20 | 50.19 | 51.08 | ↑$0.89 (1.77%) | 50.15 | 51.43 | 1.48M |
| 2025-03-19 | 49.00 | 50.63 | ↑$1.63 (3.33%) | 48.90 | 50.88 | 0.91M |
| 2025-03-18 | 49.42 | 49.04 | ↓$0.38 (-0.77%) | 48.69 | 50.32 | 2.29M |
| 2025-03-17 | 51.01 | 49.84 | ↓$1.17 (-2.29%) | 47.70 | 51.01 | 1.35M |
| 2025-03-14 | 50.20 | 51.14 | ↑$0.94 (1.87%) | 48.94 | 51.51 | 1.70M |
| 2025-03-13 | 50.65 | 49.77 | ↓$0.88 (-1.74%) | 48.64 | 51.51 | 1.65M |
| 2025-03-12 | 51.10 | 50.88 | ↓$0.22 (-0.43%) | 50.31 | 52.40 | 1.60M |
| 2025-03-11 | 48.50 | 50.89 | ↑$2.39 (4.93%) | 47.41 | 51.67 | 2.28M |
| 2025-03-10 | 47.63 | 48.44 | ↑$0.81 (1.71%) | 46.63 | 49.26 | 2.46M |
| 2025-03-07 | 51.52 | 49.55 | ↓$1.97 (-3.82%) | 49.31 | 53.34 | 2.51M |
| 2025-03-06 | 51.56 | 51.32 | ↓$0.24 (-0.47%) | 51.03 | 53.51 | 4.37M |
| 2025-03-05 | 51.60 | 50.59 | ↓$1.01 (-1.96%) | 49.82 | 52.15 | 3.37M |
| 2025-03-04 | 52.79 | 51.38 | ↓$1.41 (-2.67%) | 51.27 | 53.60 | 2.06M |
| 2025-03-03 | 56.70 | 53.28 | ↓$3.42 (-6.03%) | 52.60 | 56.90 | 2.85M |
| 2025-02-28 | 55.20 | 57.76 | ↑$2.56 (4.64%) | 54.05 | 58.10 | 3.48M |
| 2025-02-27 | 54.35 | 53.41 | ↓$0.94 (-1.73%) | 53.17 | 55.04 | 1.72M |
| 2025-02-26 | 54.89 | 54.14 | ↓$0.75 (-1.37%) | 54.12 | 55.89 | 1.16M |
| 2025-02-25 | 55.95 | 54.03 | ↓$1.92 (-3.43%) | 53.31 | 56.14 | 3.38M |
| 2025-02-24 | 56.85 | 56.56 | ↓$0.29 (-0.51%) | 55.81 | 57.72 | 2.46M |
| 2025-02-21 | 60.01 | 58.25 | ↓$1.76 (-2.93%) | 57.72 | 60.20 | 3.53M |
| 2025-02-20 | 62.00 | 59.93 | ↓$2.07 (-3.34%) | 58.84 | 62.00 | 5.14M |
| 2025-02-19 | 56.49 | 55.73 | ↓$0.76 (-1.35%) | 54.89 | 57.19 | 2.56M |
| 2025-02-18 | 55.80 | 56.30 | ↑$0.50 (0.90%) | 55.01 | 57.00 | 3.78M |
| 2025-02-14 | 58.91 | 57.43 | ↓$1.48 (-2.51%) | 57.27 | 60.00 | 2.78M |
| 2025-02-13 | 58.37 | 58.59 | ↑$0.22 (0.38%) | 57.25 | 59.66 | 2.87M |
| 2025-02-12 | 57.51 | 59.28 | ↑$1.78 (3.09%) | 55.80 | 59.78 | 4.27M |
| 2025-02-11 | 53.75 | 55.13 | ↑$1.38 (2.57%) | 50.81 | 56.62 | 8.26M |
Create an account or log in to view more rows.
$SWTX has just been halted from trading due to volatility.
$SWTX Time to buy here
$SWTX low volume today isn’t necessarily a bad thing
$SWTX the bulls in here
$SWTX very normal lol sike
$SWTX Green by EOD guarentee
$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