SpringWorks Therapeutics ... (SWTX)
59.81
4.08 (7.32%)
At close: Feb 20, 2025, 3:59 PM
60.12
0.52%
After-hours: Feb 20, 2025, 05:46 PM EST
SWTX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2025 | 56.49 | 57.19 | 54.89 | 55.73 | -0.57 | -1.01% | 1,660,421 |
| Feb 18, 2025 | 55.80 | 57.00 | 55.01 | 56.30 | -1.13 | -1.97% | 3,783,600 |
| Feb 14, 2025 | 58.91 | 60.00 | 57.27 | 57.43 | -1.16 | -1.98% | 2,781,105 |
| Feb 13, 2025 | 58.37 | 59.66 | 57.25 | 58.59 | -0.69 | -1.16% | 2,869,491 |
| Feb 12, 2025 | 57.51 | 59.78 | 55.80 | 59.28 | 4.15 | 7.53% | 4,271,944 |
| Feb 11, 2025 | 53.75 | 56.62 | 50.81 | 55.13 | 1.13 | 2.09% | 8,273,909 |
| Feb 10, 2025 | 41.00 | 60.00 | 40.48 | 54.00 | 13.72 | 34.06% | 16,000,414 |
| Feb 7, 2025 | 39.23 | 40.95 | 39.10 | 40.28 | 1.00 | 2.55% | 1,453,700 |
| Feb 6, 2025 | 41.29 | 41.72 | 39.23 | 39.28 | -1.72 | -4.20% | 1,342,983 |
| Feb 5, 2025 | 38.52 | 41.28 | 38.52 | 41.00 | 2.60 | 6.77% | 2,596,300 |
| Feb 4, 2025 | 35.95 | 40.12 | 35.95 | 38.40 | 2.58 | 7.20% | 2,972,236 |
| Feb 3, 2025 | 36.93 | 37.08 | 35.40 | 35.82 | -1.68 | -4.48% | 1,119,000 |
| Jan 31, 2025 | 37.35 | 39.10 | 36.85 | 37.50 | 0.27 | 0.73% | 1,082,639 |
| Jan 30, 2025 | 36.59 | 37.87 | 36.10 | 37.23 | 0.71 | 1.94% | 732,042 |
| Jan 29, 2025 | 35.71 | 37.00 | 35.66 | 36.52 | 0.63 | 1.76% | 786,673 |
| Jan 28, 2025 | 36.00 | 36.73 | 35.40 | 35.89 | 0.07 | 0.20% | 1,156,500 |
| Jan 27, 2025 | 36.06 | 38.68 | 35.36 | 35.82 | -0.34 | -0.94% | 1,907,777 |
| Jan 24, 2025 | 35.72 | 37.29 | 35.67 | 36.16 | 0.02 | 0.06% | 1,355,536 |
| Jan 23, 2025 | 34.75 | 36.25 | 34.42 | 36.14 | 1.14 | 3.26% | 1,366,312 |
| Jan 22, 2025 | 35.76 | 36.99 | 34.38 | 35.00 | -1.35 | -3.71% | 1,657,200 |
| Jan 21, 2025 | 34.86 | 37.59 | 34.63 | 36.35 | 1.72 | 4.97% | 1,303,500 |
| Jan 17, 2025 | 36.00 | 37.04 | 34.09 | 34.63 | -0.96 | -2.70% | 1,225,600 |
| Jan 16, 2025 | 33.57 | 36.09 | 33.57 | 35.59 | 2.11 | 6.30% | 1,402,801 |
| Jan 15, 2025 | 32.47 | 34.49 | 31.96 | 33.48 | 0.98 | 3.02% | 1,753,738 |
| Jan 14, 2025 | 37.36 | 38.25 | 32.38 | 32.50 | -4.51 | -12.19% | 2,671,840 |
| Jan 13, 2025 | 38.50 | 39.44 | 35.22 | 37.01 | -5.99 | -13.93% | 3,626,045 |
| Jan 10, 2025 | 39.78 | 44.01 | 38.43 | 43.00 | 2.51 | 6.20% | 3,631,000 |
| Jan 8, 2025 | 40.89 | 42.30 | 39.74 | 40.49 | -0.71 | -1.72% | 2,076,481 |
| Jan 7, 2025 | 38.80 | 45.65 | 37.90 | 41.20 | 2.34 | 6.02% | 4,004,400 |
| Jan 6, 2025 | 38.21 | 40.03 | 37.77 | 38.86 | 0.67 | 1.75% | 1,352,100 |
| Jan 3, 2025 | 36.11 | 38.57 | 36.11 | 38.19 | 2.11 | 5.85% | 994,732 |
| Jan 2, 2025 | 36.32 | 37.88 | 35.99 | 36.08 | -0.05 | -0.14% | 616,400 |
| Dec 31, 2024 | 36.43 | 36.90 | 35.91 | 36.13 | -0.21 | -0.58% | 578,100 |
| Dec 30, 2024 | 35.95 | 36.93 | 35.39 | 36.34 | -0.01 | -0.03% | 754,929 |
| Dec 27, 2024 | 36.82 | 37.40 | 35.73 | 36.35 | -0.79 | -2.13% | 602,700 |
| Dec 26, 2024 | 36.56 | 37.38 | 36.20 | 37.14 | 0.33 | 0.90% | 481,534 |
| Dec 24, 2024 | 37.33 | 37.60 | 36.59 | 36.81 | -0.56 | -1.50% | 286,225 |
| Dec 23, 2024 | 35.47 | 37.80 | 35.12 | 37.37 | 1.78 | 5.00% | 687,763 |
| Dec 20, 2024 | 34.56 | 35.94 | 34.56 | 35.59 | 0.81 | 2.33% | 1,261,000 |
| Dec 19, 2024 | 35.73 | 36.36 | 34.35 | 34.78 | -1.22 | -3.39% | 1,285,500 |
| Dec 18, 2024 | 37.63 | 37.98 | 35.50 | 36.00 | -1.72 | -4.56% | 798,225 |
| Dec 17, 2024 | 37.90 | 38.78 | 37.39 | 37.72 | -0.29 | -0.76% | 839,203 |
| Dec 16, 2024 | 38.01 | 38.83 | 37.58 | 38.01 | -0.29 | -0.76% | 3,590,408 |
| Dec 13, 2024 | 38.32 | 39.01 | 37.26 | 38.30 | -0.39 | -1.01% | 1,056,004 |
| Dec 12, 2024 | 39.60 | 40.21 | 38.25 | 38.69 | -1.06 | -2.67% | 1,072,420 |
| Dec 11, 2024 | 41.85 | 42.10 | 39.73 | 39.75 | -1.88 | -4.52% | 1,342,546 |
| Dec 10, 2024 | 42.12 | 42.51 | 41.12 | 41.63 | -0.24 | -0.57% | 563,009 |
| Dec 9, 2024 | 41.41 | 42.51 | 40.99 | 41.87 | 0.31 | 0.75% | 474,528 |
| Dec 6, 2024 | 41.75 | 42.94 | 41.16 | 41.56 | -0.19 | -0.46% | 545,742 |
| Dec 5, 2024 | 41.85 | 42.82 | 41.21 | 41.75 | -0.56 | -1.32% | 770,711 |