SWBI Stock Prices

Data as of Oct 28, 2026

Last

13.89

Change

+0.01

Open

13.84

Previous

13.88

High

13.91

Low

13.67

Bid

-

Ask

-

Volume

486,796

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.383

Hist Vol

0.427

Opt Volume

113

Open Int

19,870

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	13.84	13.91	13.67	13.89	+0.01	486,796	113	0.383	0.427
Oct 27, 2026	13.84	14.07	13.77	13.88	+0.04	379,880	1,458	0.457	0.427
Oct 26, 2026	13.75	14.07	13.74	13.84	+0.13	594,007	72	0.437	0.427
Oct 23, 2026	14.30	14.43	13.32	13.71	-0.64	693,654	887	0.400	0.427
Oct 22, 2026	15.09	15.09	14.19	14.35	-0.75	594,616	171	0.406	0.425
Oct 21, 2026	15.14	15.31	14.78	15.10	+0.32	754,641	530	0.395	0.421
Oct 20, 2026	14.67	14.97	14.49	14.78	+0.00	587,673	171	0.422	0.421
Oct 19, 2026	14.19	14.88	14.16	14.78	+0.64	520,455	477	0.364	0.421
Oct 16, 2026	14.19	14.20	13.75	14.14	-0.02	592,716	152	0.338	0.419
Oct 15, 2026	14.24	14.50	14.08	14.16	-0.02	439,142	93	0.351	0.419
Oct 14, 2026	14.10	14.26	14.07	14.18	-0.04	319,001	52	0.434	0.420
Oct 13, 2026	14.23	14.33	14.08	14.22	-0.01	478,294	146	0.353	0.420
Oct 12, 2026	14.04	14.24	13.85	14.23	+0.25	444,380	134	0.377	0.420
Oct 9, 2026	14.28	14.33	13.98	13.98	-0.33	351,943	120	0.272	0.421
Oct 8, 2026	14.49	14.54	14.24	14.31	-0.20	375,800	133	0.418	0.420
Oct 7, 2026	14.35	14.53	14.21	14.51	-0.01	406,546	206	0.322	0.422
Oct 6, 2026	14.73	14.76	14.51	14.52	-0.18	383,278	226	0.342	0.422
Oct 5, 2026	14.60	14.80	14.46	14.70	+0.06	457,902	357	0.322	0.422
Oct 2, 2026	14.50	14.75	14.47	14.64	+0.00	445,076	390	0.357	0.422
Oct 1, 2026	14.03	14.43	14.03	14.41	+0.35	438,669	459	0.360	0.422
Sep 30, 2026	14.10	14.17	13.93	14.06	+0.00	361,648	59	0.348	0.421
Sep 29, 2026	14.05	14.13	13.85	14.06	+0.03	440,458	111	0.331	0.422
Sep 28, 2026	14.12	14.31	13.97	14.03	-0.23	408,149	144	0.391	0.422
Sep 25, 2026	14.08	14.26	13.82	14.26	+0.18	419,216	183	0.402	0.422
Sep 24, 2026	13.93	14.21	13.93	14.08	+0.10	454,656	302	0.367	0.422
Sep 23, 2026	14.06	14.13	13.90	13.98	-0.08	435,221	98	0.349	0.422
Sep 22, 2026	13.88	14.07	13.70	14.06	+0.25	510,422	185	0.369	0.423
Sep 21, 2026	13.64	13.84	13.57	13.81	+0.17	483,580	570	0.360	0.423
Sep 18, 2026	13.26	13.65	13.19	13.64	+0.31	1,187,209	425	0.325	0.423
Sep 17, 2026	13.06	13.46	12.90	13.33	+0.27	515,900	156	0.387	0.422
Sep 16, 2026	13.10	13.19	12.97	13.06	-0.04	406,528	1,574	0.383	0.422
Sep 15, 2026	13.20	13.20	12.94	13.10	-0.10	586,591	374	0.315	0.422
Sep 14, 2026	13.17	13.22	12.93	13.20	+0.04	552,584	90	0.450	0.422
Sep 11, 2026	13.40	13.46	13.04	13.16	-0.13	308,269	269	0.307	0.422
Sep 10, 2026	13.31	13.34	13.11	13.29	-0.11	634,616	69	0.344	0.422
Sep 9, 2026	13.12	13.53	13.04	13.40	+0.17	832,523	1,366	0.359	0.426
Sep 8, 2026	12.51	13.37	12.51	13.23	+0.00	1,161,591	3,922	0.308	0.426
Sep 4, 2026	14.12	14.12	12.12	12.89	+0.62	1,701,692	2,211	0.387	0.430
Sep 3, 2026	12.78	12.83	12.09	12.27	-0.51	1,135,233	5,929	0.626	0.428
Sep 2, 2026	12.78	12.99	12.70	12.78	+0.01	448,636	306	0.741	0.426
Sep 1, 2026	12.70	12.81	12.55	12.77	+0.05	456,983	639	0.747	0.426
Aug 31, 2026	12.80	12.86	12.63	12.72	-0.06	606,683	432	0.710	0.427
Aug 28, 2026	13.00	13.18	12.73	12.78	-0.29	530,895	342	0.668	0.427
Aug 27, 2026	13.25	13.32	12.87	13.07	-0.30	530,856	508	0.665	0.427
Aug 26, 2026	13.47	13.51	13.34	13.37	-0.14	362,094	79	0.655	0.426
Aug 25, 2026	13.65	13.81	13.47	13.51	-0.14	444,356	342	0.648	0.426
Aug 24, 2026	14.04	14.13	13.64	13.65	-0.45	593,293	465	0.611	0.426
Aug 21, 2026	13.99	14.11	13.90	14.10	+0.19	925,463	347	0.620	0.426
Aug 20, 2026	14.01	14.08	13.87	13.91	-0.21	626,827	141	0.595	0.426
Aug 19, 2026	14.27	14.27	14.06	14.12	-0.05	427,814	47	0.610	0.425
Aug 18, 2026	14.12	14.20	14.02	14.17	+0.02	401,079	57	0.598	0.426
Aug 17, 2026	14.25	14.37	14.12	14.15	-0.18	326,833	73	0.341	0.426
Aug 14, 2026	14.31	14.42	14.17	14.33	-0.01	288,102	185	0.489	0.425
Aug 13, 2026	14.19	14.41	14.09	14.34	+0.15	404,865	87	0.490	0.426
Aug 12, 2026	14.31	14.35	14.08	14.19	-0.03	475,441	159	0.549	0.426
Aug 11, 2026	14.21	14.42	14.14	14.22	+0.01	449,864	319	0.445	0.426
Aug 10, 2026	14.20	14.25	14.10	14.21	-0.04	368,287	102	0.455	0.426
Aug 7, 2026	14.56	14.59	14.21	14.25	-0.30	344,251	100	0.458	0.426
Aug 6, 2026	14.82	14.86	14.41	14.55	-0.16	343,588	66	0.471	0.426
Aug 5, 2026	14.95	14.97	14.69	14.71	-0.26	378,556	30	0.525	0.426
Aug 4, 2026	14.88	15.01	14.72	14.97	+0.21	396,542	46	0.470	0.426
Aug 3, 2026	14.61	14.87	14.54	14.76	+0.21	440,008	103	0.458	0.426
Jul 31, 2026	15.01	15.02	14.43	14.55	-0.40	364,243	55	0.421	0.427
Jul 30, 2026	14.72	15.14	14.57	14.95	+0.45	450,898	110	0.444	0.426
Jul 29, 2026	14.68	14.81	14.41	14.50	-0.18	390,361	822	0.492	0.425
Jul 28, 2026	14.91	15.14	14.65	14.68	-0.21	387,290	166	0.428	0.425

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.