Swiss Helvetia Fund Inc (SWZ) Historical Stock Data
7.64 ↑0.05 (0.73%)
As of May 2, 2024, 3:41pm EST.
Historical Data
In the past 30 trading days, SWZ is down -0.18% a day on average. There have been 10 days where Swiss Helvetia Fund Inc closed green and 20 days where SWZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 7.84 | 7.78 | ↓$0.06 (-0.77%) | 7.76 | 7.84 | 19.70K |
| 2024-04-04 | 7.89 | 7.82 | ↓$0.07 (-0.89%) | 7.82 | 7.89 | 5.35K |
| 2024-04-03 | 7.85 | 7.83 | ↓$0.02 (-0.25%) | 7.81 | 7.85 | 16.64K |
| 2024-04-02 | 7.87 | 7.83 | ↓$0.04 (-0.51%) | 7.83 | 7.87 | 13.63K |
| 2024-04-01 | 7.99 | 7.95 | ↓$0.04 (-0.56%) | 7.93 | 7.99 | 17.69K |
| 2024-03-28 | 7.88 | 7.93 | ↑$0.05 (0.63%) | 7.86 | 7.97 | 35.79K |
| 2024-03-27 | 7.91 | 7.88 | ↓$0.03 (-0.38%) | 7.84 | 7.91 | 18.78K |
| 2024-03-26 | 7.85 | 7.85 | ↑$0.00 (0.00%) | 7.84 | 7.88 | 14.95K |
| 2024-03-25 | 7.87 | 7.82 | ↓$0.05 (-0.64%) | 7.81 | 7.87 | 20.45K |
| 2024-03-22 | 7.83 | 7.82 | ↓$0.01 (-0.19%) | 7.81 | 7.83 | 4.79K |
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