Swarmer, Inc. (SWMR)
39.59
+3.60
(+10.00%)
USD |
NASDAQ |
Sep 11, 16:00
39.14
-0.45
(-1.14%)
After-Hours: 07:44
Swarmer Price : 39.59 for Sept. 11, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 11, 2026 | 36.97 | 40.53 | 35.19 | 39.59 | 627314.0 |
| Sep 10, 2026 | 36.50 | 39.64 | 35.33 | 35.99 | 752185.0 |
| Sep 09, 2026 | 32.00 | 36.58 | 31.86 | 35.32 | 733223.0 |
| Sep 08, 2026 | 32.00 | 34.84 | 31.70 | 31.85 | 372540.0 |
| Sep 04, 2026 | 32.55 | 33.07 | 31.80 | 32.24 | 179294.0 |
| Sep 03, 2026 | 32.28 | 33.43 | 30.88 | 33.10 | 265106.0 |
| Sep 02, 2026 | 32.51 | 33.25 | 31.37 | 31.80 | 290555.0 |
| Sep 01, 2026 | 33.10 | 33.91 | 32.00 | 32.20 | 266384.0 |
| Aug 31, 2026 | 33.20 | 33.88 | 32.35 | 33.14 | 255780.0 |
| Aug 28, 2026 | 36.87 | 36.95 | 32.71 | 33.01 | 469421.0 |
| Aug 27, 2026 | 37.70 | 37.70 | 36.03 | 36.51 | 255870.0 |
| Aug 26, 2026 | 39.04 | 39.09 | 36.71 | 37.05 | 205470.0 |
| Aug 25, 2026 | 40.05 | 40.62 | 37.61 | 38.83 | 272172.0 |
| Aug 24, 2026 | 42.06 | 42.06 | 39.05 | 39.78 | 215979.0 |
| Aug 21, 2026 | 46.13 | 46.51 | 41.00 | 42.49 | 482602.0 |
| Aug 20, 2026 | 45.00 | 46.94 | 41.50 | 45.91 | 329119.0 |
| Aug 19, 2026 | 46.98 | 50.87 | 44.72 | 45.20 | 322138.0 |
| Aug 18, 2026 | 44.72 | 47.00 | 42.20 | 46.86 | 312721.0 |
| Aug 17, 2026 | 42.94 | 47.95 | 42.00 | 47.08 | 894976.0 |
| Aug 14, 2026 | 39.52 | 42.21 | 38.00 | 41.60 | 469255.0 |
| Aug 13, 2026 | 40.00 | 43.97 | 38.59 | 42.99 | 404819.0 |
| Aug 12, 2026 | 40.00 | 40.24 | 38.97 | 39.66 | 204450.0 |
| Aug 11, 2026 | 36.35 | 40.20 | 35.50 | 39.47 | 361745.0 |
| Aug 10, 2026 | 36.71 | 37.39 | 35.34 | 36.30 | 194053.0 |
| Aug 07, 2026 | 35.44 | 37.47 | 35.00 | 36.60 | 218686.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| York Space Systems, Inc. | 7.88 |
| Helio Corp. | 1.932 |
| Mercury Systems, Inc. | 80.61 |
| Newstream Energy Technologies Group, Inc. | 0.0004 |
| PASSUR Aerospace, Inc. | 0.36 |
Price Related Metrics
| PS Ratio | 1098.91 |
| Price to Book Value | 14.31 |
| Earnings Yield | -2.84% |
| Market Cap | 446.77M |