Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	50.31	50.31	50.13	50.13	5,299	-0.10(-0.19%)
Jan 30, 2024	50.24	50.24	50.16	50.23	9,582	-0.01(-0.02%)
Jan 29, 2024	50.17	50.25	50.17	50.24	6,264	+0.10(+0.19%)
Jan 26, 2024	50.31	50.31	50.05	50.14	6,981	-0.07(-0.13%)
Jan 25, 2024	50.17	50.26	50.17	50.21	14,074	+0.08(+0.15%)
Jan 24, 2024	50.17	50.17	50.10	50.13	2,324	-0.00(-0.01%)
Jan 23, 2024	50.10	50.14	50.07	50.14	7,207	-0.06(-0.11%)
Jan 22, 2024	50.13	50.27	50.09	50.19	7,858	+0.06(+0.11%)
Jan 19, 2024	50.05	50.14	50.05	50.14	3,016	-0.01(-0.03%)
Jan 18, 2024	50.11	50.16	50.05	50.15	7,820	+0.06(+0.12%)
Jan 17, 2024	49.98	50.09	49.98	50.09	12,116	+0.04(+0.08%)
Jan 16, 2024	50.09	50.05	50.00	50.05	4,293	+0.02(+0.04%)
Jan 12, 2024	50.07	50.07	49.96	50.03	2,566	+0.00(+0.00%)
Jan 11, 2024	49.98	50.03	49.92	50.03	6,865	+0.03(+0.07%)
Jan 10, 2024	49.98	50.01	49.93	50.00	4,517	+0.07(+0.14%)
Jan 09, 2024	49.89	49.97	49.84	49.93	6,644	-0.06(-0.13%)
Jan 08, 2024	49.97	50.00	49.90	49.99	6,738	+0.12(+0.23%)
Jan 05, 2024	49.87	49.92	49.85	49.87	5,062	+0.02(+0.04%)
Jan 04, 2024	49.87	49.90	49.82	49.86	7,963	-0.01(-0.02%)
Jan 03, 2024	49.71	49.88	49.71	49.87	20,990	+0.09(+0.17%)
Jan 02, 2024	49.82	49.86	49.77	49.78	9,556	-0.04(-0.09%)
Dec 29, 2023	49.76	49.83	49.73	49.82	22,072	+0.07(+0.14%)
Dec 28, 2023	49.76	49.82	49.74	49.75	5,268	-0.02(-0.05%)
Dec 27, 2023	49.78	49.82	49.72	49.78	10,131	-0.01(-0.02%)
Dec 26, 2023	49.72	49.79	49.69	49.79	11,684	+0.07(+0.15%)
Dec 22, 2023	49.60	49.75	49.60	49.72	6,134	-0.05(-0.10%)
Dec 21, 2023	49.75	49.79	49.68	49.76	13,801	+0.23(+0.47%)
Dec 20, 2023	49.50	49.63	49.50	49.53	9,849	-0.09(-0.19%)
Dec 19, 2023	49.58	49.66	49.56	49.63	11,311	+0.04(+0.09%)
Dec 18, 2023	49.54	49.61	49.51	49.58	5,658	+0.05(+0.10%)
Dec 15, 2023	49.35	49.56	49.35	49.53	62,570	-0.05(-0.11%)
Dec 14, 2023	49.52	49.59	49.50	49.59	17,794	+0.21(+0.42%)
Dec 13, 2023	49.26	49.42	49.26	49.38	2,276	+0.10(+0.19%)
Dec 12, 2023	49.22	49.29	49.22	49.28	3,942	-0.02(-0.04%)
Dec 11, 2023	49.44	49.44	49.18	49.30	18,339	+0.06(+0.12%)
Dec 08, 2023	49.15	49.25	49.13	49.25	19,881	+0.08(+0.17%)
Dec 07, 2023	49.08	49.16	49.08	49.16	1,404	+0.09(+0.19%)
Dec 06, 2023	49.02	49.12	49.02	49.07	2,229	+0.00(+0.01%)
Dec 05, 2023	48.99	49.10	48.99	49.07	2,367	+0.04(+0.09%)
Dec 04, 2023	49.02	49.03	48.95	49.03	3,273	-0.07(-0.14%)
Dec 01, 2023	48.98	49.09	48.98	49.09	972	+0.07(+0.14%)
Nov 30, 2023	48.98	49.03	48.94	49.03	3,629	+0.03(+0.06%)
Nov 29, 2023	48.95	49.02	48.95	49.00	5,262	-0.02(-0.04%)
Nov 28, 2023	48.88	49.02	48.83	49.02	14,716	+0.18(+0.37%)
Nov 27, 2023	48.79	48.85	48.76	48.83	7,377	-0.00(-0.01%)
Nov 24, 2023	48.81	48.84	48.81	48.84	5,305	-0.01(-0.03%)
Nov 22, 2023	48.80	48.88	48.80	48.85	6,834	+0.01(+0.02%)
Nov 21, 2023	48.80	48.88	48.78	48.84	16,150	+0.04(+0.09%)
Nov 20, 2023	48.64	48.80	48.64	48.80	5,809	+0.15(+0.31%)
Nov 17, 2023	48.68	48.69	48.60	48.65	71,817	-0.01(-0.03%)
Nov 16, 2023	48.65	48.73	48.62	48.66	5,724	-0.02(-0.04%)
Nov 15, 2023	48.71	48.72	48.63	48.68	9,454	-0.03(-0.06%)
Nov 14, 2023	48.72	48.72	48.71	48.71	403	+0.10(+0.21%)
Nov 13, 2023	48.60	48.64	48.60	48.61	829	+0.02(+0.05%)
Nov 10, 2023	48.52	48.59	48.49	48.59	10,148	+0.11(+0.22%)
Nov 09, 2023	48.56	48.57	48.47	48.48	4,899	-0.09(-0.18%)
Nov 08, 2023	48.46	48.57	48.46	48.57	2,539	+0.10(+0.22%)
Nov 07, 2023	48.46	48.54	48.46	48.46	10,952	-0.03(-0.06%)
Nov 06, 2023	48.49	48.49	48.49	48.49	874	+0.09(+0.18%)
Nov 03, 2023	48.33	48.44	48.32	48.40	23,895	-0.00(-0.01%)
Nov 02, 2023	48.12	48.44	48.12	48.41	906	+0.27(+0.56%)
Nov 01, 2023	48.08	48.14	48.04	48.14	5,756	+0.11(+0.24%)
Oct 31, 2023	48.09	48.15	48.01	48.02	17,208	-0.10(-0.20%)
Oct 30, 2023	48.07	48.12	48.07	48.12	782	+0.07(+0.15%)
Oct 27, 2023	48.09	48.09	48.05	48.05	536	-0.04(-0.09%)
Oct 26, 2023	48.10	48.12	48.09	48.09	2,751	+0.03(+0.07%)
Oct 25, 2023	48.08	48.08	48.06	48.06	580	-0.11(-0.23%)
Oct 24, 2023	48.14	48.17	48.10	48.17	7,133	-0.01(-0.03%)
Oct 23, 2023	48.14	48.18	48.13	48.18	459	+0.13(+0.26%)
Oct 20, 2023	48.11	48.11	48.05	48.05	1,640	-0.01(-0.03%)
Oct 19, 2023	48.05	48.07	48.02	48.07	824	-0.02(-0.05%)
Oct 18, 2023	48.10	48.10	48.09	48.09	382	-0.09(-0.18%)
Oct 17, 2023	48.17	48.19	48.12	48.18	2,087	+0.05(+0.10%)
Oct 16, 2023	48.13	48.13	48.13	48.13	39	+0.07(+0.15%)
Oct 13, 2023	48.10	48.10	48.06	48.06	219	-0.02(-0.03%)
Oct 12, 2023	48.07	48.07	48.07	48.07	17	+0.02(+0.03%)
Oct 11, 2023	48.12	48.12	48.06	48.06	466	-0.07(-0.14%)
Oct 10, 2023	48.19	48.19	48.11	48.12	990	+0.05(+0.11%)
Oct 09, 2023	48.01	48.08	48.01	48.07	767	+0.08(+0.18%)
Oct 06, 2023	47.91	47.99	47.91	47.99	234	-0.03(-0.07%)
Oct 05, 2023	48.06	48.06	48.02	48.02	592	-0.05(-0.10%)
Oct 04, 2023	48.07	48.08	48.04	48.07	2,730	-0.24(-0.49%)
Oct 03, 2023	48.33	48.33	48.30	48.30	288	+0.20(+0.41%)
Oct 02, 2023	48.10	48.13	48.06	48.10	6,455	-0.06(-0.13%)
Sep 29, 2023	48.18	48.18	48.13	48.17	4,956	-0.06(-0.13%)
Sep 28, 2023	48.20	48.24	48.18	48.23	79,156	+0.04(+0.08%)
Sep 27, 2023	48.19	48.20	48.17	48.19	1,413	+0.07(+0.14%)
Sep 26, 2023	48.20	48.20	48.12	48.12	3,473	-0.13(-0.26%)
Sep 25, 2023	48.25	48.25	48.22	48.25	5,301	+0.03(+0.07%)
Sep 22, 2023	48.26	48.28	48.21	48.22	2,649	+0.03(+0.06%)
Sep 21, 2023	48.25	48.25	48.19	48.19	8,161	-0.02(-0.05%)
Sep 20, 2023	48.36	48.37	48.20	48.21	14,783	-0.14(-0.28%)
Sep 19, 2023	48.32	48.35	48.32	48.35	1,808	+0.03(+0.07%)
Sep 18, 2023	48.33	48.33	48.31	48.31	16,355	+0.05(+0.09%)
Sep 15, 2023	48.25	48.27	48.24	48.27	2,369	-0.11(-0.23%)
Sep 14, 2023	48.38	48.38	48.36	48.38	2,092	+0.11(+0.23%)
Sep 13, 2023	48.22	48.28	48.23	48.27	4,991	+0.09(+0.18%)
Sep 12, 2023	48.18	48.18	48.18	48.18	3,181	+0.03(+0.05%)
Sep 11, 2023	48.15	48.19	48.13	48.16	2,467	+0.01(+0.02%)
Sep 08, 2023	48.15	48.15	48.14	48.15	4,996	+0.04(+0.08%)
Sep 07, 2023	48.04	48.11	48.04	48.11	1,277	+0.09(+0.19%)
Sep 06, 2023	48.08	48.08	48.01	48.01	383	-0.03(-0.06%)
Sep 05, 2023	48.04	48.04	48.04	48.04	26	-0.02(-0.05%)
Sep 01, 2023	48.01	48.14	48.01	48.07	1,146	+0.00(+0.01%)
Aug 31, 2023	48.10	48.10	48.06	48.06	935	+0.04(+0.08%)
Aug 30, 2023	48.02	48.04	48.02	48.02	2,281	+0.05(+0.10%)
Aug 29, 2023	47.97	47.98	47.97	47.98	586	+0.03(+0.06%)
Aug 28, 2023	47.92	47.95	47.92	47.95	360	+0.12(+0.26%)
Aug 25, 2023	47.81	47.84	47.81	47.83	2,258	+0.06(+0.13%)
Aug 24, 2023	47.83	47.83	47.76	47.76	2,346	-0.07(-0.15%)
Aug 23, 2023	47.84	47.86	47.84	47.84	660	+0.09(+0.20%)
Aug 22, 2023	47.75	47.75	47.74	47.74	1,063	-0.00(-0.01%)
Aug 21, 2023	47.73	47.75	47.73	47.75	2,502	+0.08(+0.17%)
Aug 18, 2023	47.64	47.66	47.64	47.66	786	+0.06(+0.13%)
Aug 17, 2023	47.66	47.71	47.60	47.60	4,978	+0.08(+0.18%)
Aug 16, 2023	47.56	47.56	47.52	47.52	1,796	-0.04(-0.08%)
Aug 15, 2023	47.57	47.57	47.55	47.55	1,512	-0.01(-0.02%)
Aug 14, 2023	47.55	47.56	47.55	47.56	3,620	+0.02(+0.04%)
Aug 11, 2023	47.55	47.56	47.55	47.55	3,035	+0.06(+0.12%)
Aug 10, 2023	47.66	47.68	47.49	47.49	17,542	-0.10(-0.21%)
Aug 09, 2023	47.61	47.61	47.59	47.59	468	+0.01(+0.03%)
Aug 08, 2023	47.55	47.58	47.55	47.57	1,645	-0.04(-0.09%)
Aug 07, 2023	47.60	47.62	47.60	47.61	1,969	+0.06(+0.12%)
Aug 04, 2023	47.54	47.57	47.54	47.56	559	+0.04(+0.09%)
Aug 03, 2023	47.50	47.54	47.50	47.52	2,110	+0.04(+0.09%)
Aug 02, 2023	47.50	47.50	47.47	47.47	745	-0.06(-0.13%)
Aug 01, 2023	47.56	47.56	47.54	47.54	679	-0.04(-0.07%)
Jul 31, 2023	47.57	47.57	47.57	47.57	65	-0.02(-0.04%)
Jul 28, 2023	47.59	47.59	47.59	47.59	552	+0.13(+0.28%)
Jul 27, 2023	47.61	47.61	47.46	47.46	330	-0.08(-0.17%)
Jul 26, 2023	47.55	47.55	47.51	47.54	605	+0.00(+0.01%)
Jul 25, 2023	47.55	47.55	47.54	47.54	4,565	-0.01(-0.01%)
Jul 24, 2023	47.54	47.54	47.54	47.54	239	+0.07(+0.15%)
Jul 21, 2023	47.47	47.47	47.47	47.47	140	+0.07(+0.16%)
Jul 20, 2023	47.40	47.40	47.40	47.40	4	-0.08(-0.17%)
Jul 19, 2023	47.52	47.52	47.48	47.48	297	-0.00(-0.01%)
Jul 18, 2023	47.50	47.50	47.48	47.48	353	+0.02(+0.05%)
Jul 17, 2023	47.47	47.49	47.43	47.46	15,052	+0.04(+0.08%)
Jul 14, 2023	47.45	47.45	47.41	47.42	803	-0.08(-0.16%)
Jul 13, 2023	47.52	47.52	47.50	47.50	1,129	+0.08(+0.17%)
Jul 12, 2023	47.40	47.42	47.39	47.42	5,944	+0.10(+0.21%)
Jul 11, 2023	47.28	47.32	47.27	47.32	1,619	+0.09(+0.20%)
Jul 10, 2023	47.23	47.23	47.23	47.23	6,780	+0.12(+0.26%)
Jul 07, 2023	47.11	47.11	47.11	47.11	401	+0.08(+0.16%)
Jul 06, 2023	47.03	47.06	47.02	47.04	4,889	-0.01(-0.01%)
Jul 05, 2023	46.98	47.05	46.98	47.04	9,270	+0.00(+0.00%)
Jul 03, 2023	47.03	47.04	47.03	47.04	5,258	+0.00(+0.00%)
Jun 30, 2023	47.03	47.04	47.03	47.04	1,188	+0.12(+0.25%)
Jun 29, 2023	46.89	46.92	46.89	46.92	834	+0.03(+0.06%)
Jun 28, 2023	46.89	46.89	46.89	46.89	304	+0.07(+0.15%)
Jun 27, 2023	46.80	46.82	46.80	46.82	1,037	-0.09(-0.19%)
Jun 26, 2023	46.92	46.94	46.91	46.91	2,772	+0.15(+0.33%)
Jun 23, 2023	46.77	46.77	46.76	46.76	261	-0.00(-0.01%)
Jun 22, 2023	46.76	46.78	46.76	46.76	534	+0.03(+0.05%)
Jun 21, 2023	46.71	46.77	46.70	46.74	11,332	-0.02(-0.05%)
Jun 20, 2023	46.70	46.80	46.70	46.76	31,594	+0.05(+0.11%)
Jun 16, 2023	46.70	46.71	46.70	46.71	245	-0.02(-0.04%)
Jun 15, 2023	46.75	46.75	46.72	46.72	110	+0.62(+1.35%)
May 08, 2023	46.12	46.12	46.10	46.10	1,684	-0.11(-0.25%)
May 05, 2023	46.18	46.22	46.18	46.22	1,085	+0.10(+0.22%)
May 04, 2023	46.13	46.13	46.12	46.12	368	-0.06(-0.13%)
May 03, 2023	46.18	46.18	46.18	46.18	9	+0.07(+0.16%)
May 02, 2023	46.28	46.28	46.10	46.10	205	-0.14(-0.30%)
May 01, 2023	46.21	46.24	46.21	46.24	1,933	+0.06(+0.13%)
Apr 28, 2023	46.22	46.22	46.18	46.18	815	-0.05(-0.10%)
Apr 27, 2023	46.17	46.23	46.17	46.23	139	+0.11(+0.24%)
Apr 26, 2023	46.11	46.11	46.11	46.11	60	+0.10(+0.22%)
Apr 25, 2023	46.02	46.02	46.01	46.01	449	-0.17(-0.37%)
Apr 24, 2023	46.25	46.25	46.18	46.18	327	+0.06(+0.13%)
Apr 21, 2023	46.12	46.13	46.12	46.12	1,349	-0.00(-0.01%)
Apr 20, 2023	46.13	46.13	46.13	46.13	150	+0.01(+0.03%)
Apr 19, 2023	46.16	46.16	46.11	46.11	5,070	-0.05(-0.12%)
Apr 18, 2023	46.18	46.18	46.17	46.17	5,074	+0.03(+0.06%)
Apr 17, 2023	46.07	46.14	46.07	46.14	883	+0.08(+0.18%)
Apr 14, 2023	46.10	46.10	46.06	46.06	1,237	-0.10(-0.22%)
Apr 13, 2023	46.17	46.17	46.16	46.16	1,343	+0.14(+0.31%)
Apr 12, 2023	46.02	46.02	46.02	46.02	1,174	-0.04(-0.08%)
Apr 11, 2023	45.98	46.05	45.98	46.05	22,746	+0.05(+0.11%)
Apr 10, 2023	45.99	46.02	45.99	46.00	1,664	+0.12(+0.27%)
Apr 06, 2023	45.89	45.90	45.87	45.88	5,747	-0.02(-0.04%)
Apr 05, 2023	45.88	45.90	45.88	45.90	7,637	+0.05(+0.10%)
Apr 04, 2023	45.84	45.85	45.84	45.85	1,777	+0.06(+0.14%)
Apr 03, 2023	45.79	45.79	45.79	45.79	47	-0.04(-0.08%)
Mar 31, 2023	45.82	45.82	45.82	45.82	109	+0.12(+0.27%)
Mar 30, 2023	45.71	45.71	45.70	45.70	3,141	+0.12(+0.27%)
Mar 29, 2023	45.58	45.58	45.58	45.58	60	+0.14(+0.30%)
Mar 28, 2023	45.44	45.44	45.44	45.44	1	+0.06(+0.13%)
Mar 27, 2023	45.40	45.40	45.38	45.38	1,782	+0.07(+0.16%)
Mar 24, 2023	45.29	45.31	45.29	45.31	1,794	-0.04(-0.08%)
Mar 23, 2023	45.45	45.51	45.31	45.35	2,525	+0.08(+0.17%)
Mar 22, 2023	45.38	45.38	45.27	45.27	447	-0.20(-0.44%)
Mar 21, 2023	45.46	45.47	45.46	45.47	344	+0.14(+0.31%)
Mar 20, 2023	45.36	45.36	45.33	45.33	202	+0.12(+0.26%)
Mar 17, 2023	45.21	45.21	45.20	45.21	907	-0.22(-0.49%)
Mar 16, 2023	45.46	45.46	45.43	45.43	3,605	+0.11(+0.25%)
Mar 15, 2023	45.43	45.43	45.26	45.32	1,669	-0.26(-0.58%)
Mar 14, 2023	45.64	45.64	45.59	45.59	425	+0.08(+0.17%)
Mar 13, 2023	45.66	45.91	45.43	45.51	2,259	-0.26(-0.57%)
Mar 10, 2023	45.83	45.85	45.77	45.77	730	+0.02(+0.05%)
Mar 09, 2023	45.75	45.75	45.75	45.75	111	-0.14(-0.31%)
Mar 08, 2023	45.88	45.89	45.88	45.89	962	+0.13(+0.29%)
Mar 07, 2023	45.80	45.82	45.76	45.76	2,456	-0.06(-0.13%)
Mar 06, 2023	45.83	45.84	45.82	45.82	3,958	+0.00(+0.00%)
Mar 03, 2023	45.83	45.84	45.81	45.82	1,307	+0.06(+0.14%)
Mar 02, 2023	45.72	45.75	45.72	45.75	962	+0.08(+0.17%)
Mar 01, 2023	46.01	46.01	45.66	45.68	4,020	-0.06(-0.13%)
Feb 28, 2023	45.72	45.74	45.72	45.74	382	-0.02(-0.05%)
Feb 27, 2023	45.76	45.76	45.76	45.76	1,126	+0.14(+0.32%)
Feb 24, 2023	45.62	45.65	45.61	45.61	1,050	-0.09(-0.19%)
Feb 23, 2023	45.70	45.70	45.70	45.70	261	+0.05(+0.11%)
Feb 22, 2023	45.66	45.66	45.65	45.65	249	-0.02(-0.05%)
Feb 21, 2023	45.69	45.69	45.67	45.67	469	-0.07(-0.16%)
Feb 17, 2023	45.73	45.74	45.73	45.74	828	+0.00(+0.01%)
Feb 16, 2023	45.74	45.74	45.74	45.74	37	-0.07(-0.15%)
Feb 15, 2023	45.81	45.81	45.81	45.81	16	-0.02(-0.04%)
Feb 14, 2023	45.84	45.84	45.78	45.82	631	-0.02(-0.04%)
Feb 13, 2023	45.89	45.89	45.84	45.84	1,607	+0.03(+0.07%)
Feb 10, 2023	45.81	45.81	45.81	45.81	150	+0.04(+0.09%)
Feb 09, 2023	45.86	45.86	45.77	45.77	680	+0.03(+0.07%)
Feb 08, 2023	45.74	45.74	45.74	45.74	120	-0.11(-0.24%)
Feb 07, 2023	45.82	45.84	45.80	45.84	676	+0.13(+0.29%)
Feb 06, 2023	45.68	45.71	45.68	45.71	359	+0.05(+0.11%)
Feb 03, 2023	45.66	45.66	45.66	45.66	111	-0.09(-0.20%)
Feb 02, 2023	45.75	45.75	45.75	45.75	139	+0.09(+0.20%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

(NY: TFLR )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

(NY: TFLR )

Historical Prices

Sections

Services

Sweetwater Reporter