SAWS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	20.74	20.74	20.66	20.70	20.70	1.81%	2,811
Jan 17, 2025	20.36	20.36	20.28	20.33	20.33	0.28%	3,711
Jan 16, 2025	20.24	20.28	20.24	20.28	20.28	0.45%	359
Jan 15, 2025	20.19	20.19	20.13	20.19	20.19	1.46%	270
Jan 14, 2025	19.83	19.90	19.83	19.90	19.90	1.60%	1,018
Jan 13, 2025	19.58	19.58	19.58	19.58	19.58	0.29%	26
Jan 10, 2025	19.53	19.53	19.53	19.53	19.53	-1.47%	37
Jan 8, 2025	19.63	19.82	19.63	19.82	19.82	0.95%	3,014
Jan 7, 2025	19.57	19.63	19.57	19.63	19.63	-1.00%	130
Jan 6, 2025	19.97	19.97	19.83	19.83	19.83	-0.33%	249
Jan 3, 2025	19.89	19.89	19.89	19.89	19.89	1.31%	272
Jan 2, 2025	19.78	19.78	19.62	19.64	19.64	-0.25%	1,102
Dec 31, 2024	19.68	19.68	19.68	19.68	19.68	-0.24%	5
Dec 30, 2024	19.70	19.73	19.70	19.73	19.73	-0.44%	202
Dec 27, 2024	19.82	19.82	19.82	19.82	19.81	-1.51%	13
Dec 26, 2024	20.12	20.12	20.12	20.12	20.12	0.72%	4
Dec 24, 2024	19.98	19.98	19.98	19.98	19.97	0.90%	106
Dec 23, 2024	19.82	19.82	19.80	19.80	19.79	-0.32%	1,447
Dec 20, 2024	19.86	19.86	19.86	19.86	19.86	0.40%	1
Dec 19, 2024	20.05	20.05	19.79	19.79	19.78	0.17%	1,014
Dec 18, 2024	20.05	20.05	19.75	19.75	19.75	-3.80%	514
Dec 17, 2024	20.50	20.58	20.50	20.53	20.53	-1.38%	364
Dec 16, 2024	20.86	20.86	20.78	20.82	20.81	0.40%	412
Dec 13, 2024	20.80	20.80	20.72	20.74	20.73	-0.90%	6,273
Dec 12, 2024	21.07	21.07	20.93	20.93	20.92	-1.16%	222
Dec 11, 2024	21.12	21.24	21.12	21.17	21.17	1.01%	391
Dec 10, 2024	21.09	21.11	20.96	20.96	20.95	0.11%	1,459
Dec 9, 2024	20.94	20.94	20.94	20.94	20.93	-1.55%	3
Dec 6, 2024	21.27	21.27	21.27	21.27	21.26	0.44%	2
Dec 5, 2024	21.18	21.18	21.18	21.18	21.17	-1.42%	53
Dec 4, 2024	21.51	21.51	21.48	21.48	21.47	0.53%	153
Dec 3, 2024	21.37	21.37	21.37	21.37	21.36	-0.32%	26
Dec 2, 2024	21.44	21.44	21.44	21.44	21.43	-0.16%	62
Nov 29, 2024	21.62	21.62	21.47	21.47	21.46	0.02%	154
Nov 27, 2024	21.47	21.47	21.47	21.47	21.46	-0.46%	14
Nov 26, 2024	21.57	21.57	21.57	21.57	21.56	-0.36%	5
Nov 25, 2024	21.64	21.64	21.64	21.64	21.64	0.71%	6
Nov 22, 2024	21.49	21.49	21.49	21.49	21.48	1.08%	61
Nov 21, 2024	21.26	21.26	21.26	21.26	21.26	1.75%	41
Nov 20, 2024	20.86	20.90	20.84	20.90	20.89	0.62%	489
Nov 19, 2024	20.77	20.77	20.77	20.77	20.76	1.25%	68
Nov 18, 2024	20.52	20.52	20.51	20.51	20.51	0.22%	620
Nov 15, 2024	20.61	20.61	20.47	20.47	20.46	-1.34%	1,217
Nov 14, 2024	20.75	20.75	20.75	20.75	20.74	-1.92%	17
Nov 13, 2024	21.55	21.55	21.15	21.15	21.15	-1.09%	495
Nov 12, 2024	21.70	21.78	21.39	21.39	21.38	-1.42%	933
Nov 11, 2024	21.68	21.75	21.68	21.69	21.69	1.51%	8,251
Nov 8, 2024	21.43	21.44	21.37	21.37	21.37	1.53%	724
Nov 7, 2024	21.05	21.05	21.05	21.05	21.04	-0.13%	4
Nov 6, 2024	21.06	21.08	20.99	21.08	21.07	5.88%	489
Nov 5, 2024	19.65	19.91	19.65	19.91	19.90	2.56%	353
Nov 4, 2024	19.44	19.44	19.41	19.41	19.41	0.50%	377
Nov 1, 2024	19.32	19.32	19.32	19.32	19.31	0.86%	433
Oct 31, 2024	19.33	19.33	19.15	19.15	19.14	-1.77%	433
Oct 30, 2024	19.64	19.64	19.50	19.50	19.49	-0.63%	305
Oct 29, 2024	19.62	19.62	19.62	19.62	19.61	1.42%	1
Oct 28, 2024	19.39	19.39	19.34	19.34	19.34	1.18%	1,357
Oct 25, 2024	19.12	19.12	19.12	19.12	19.11	-0.78%	4
Oct 24, 2024	19.27	19.27	19.27	19.27	19.26	0.03%	4
Oct 23, 2024	19.30	19.30	19.27	19.27	19.26	-0.76%	116
Oct 22, 2024	19.46	19.47	19.41	19.41	19.41	-0.78%	1,222
Oct 21, 2024	19.56	19.56	19.56	19.56	19.56	-1.08%	11
Oct 18, 2024	19.85	19.85	19.78	19.78	19.77	-0.59%	3,734
Oct 17, 2024	20.02	20.02	19.90	19.90	19.89	-0.58%	135
Oct 16, 2024	20.06	20.06	20.01	20.01	20.01	1.05%	482
Oct 15, 2024	19.81	19.81	19.81	19.81	19.80	-0.35%	2
Oct 14, 2024	19.82	19.87	19.82	19.87	19.87	0.56%	932
Oct 11, 2024	19.76	19.76	19.76	19.76	19.76	1.77%	3
Oct 10, 2024	19.41	19.42	19.39	19.42	19.41	-1.50%	269
Oct 9, 2024	19.78	19.78	19.72	19.72	19.71	0.42%	274
Oct 8, 2024	19.63	19.63	19.63	19.63	19.63	0.78%	67
Oct 7, 2024	19.56	19.56	19.47	19.48	19.48	-1.05%	1,049
Oct 4, 2024	19.63	19.69	19.63	19.69	19.68	1.70%	10,376
Oct 3, 2024	19.36	19.36	19.36	19.36	19.35	-0.80%	9
Oct 2, 2024	19.57	19.57	19.51	19.51	19.51	-0.12%	205
Oct 1, 2024	19.49	19.62	19.49	19.54	19.53	-1.01%	645
Sep 30, 2024	19.70	19.75	19.65	19.74	19.73	0.61%	1,627
Sep 27, 2024	19.80	19.80	19.60	19.62	19.61	0.16%	785
Sep 26, 2024	19.65	19.68	19.59	19.59	19.58	0.27%	2,282
Sep 25, 2024	19.64	19.67	19.53	19.54	19.53	-0.52%	900
Sep 24, 2024	19.62	19.64	19.62	19.64	19.63	-0.74%	2,773
Sep 23, 2024	19.78	19.78	19.78	19.78	19.78	0.20%	1
Sep 20, 2024	19.78	19.78	19.74	19.74	19.74	-0.54%	129
Sep 19, 2024	19.85	19.85	19.85	19.85	19.85	2.47%	23
Sep 18, 2024	19.37	19.37	19.37	19.37	19.37	0.54%	21
Sep 17, 2024	19.27	19.27	19.27	19.27	19.26	0.53%	157
Sep 16, 2024	19.17	19.17	19.17	19.17	19.16	0.60%	50
Sep 13, 2024	19.05	19.05	19.05	19.05	19.05	2.19%	103
Sep 12, 2024	18.65	18.65	18.65	18.65	18.64	1.80%	22
Sep 11, 2024	18.27	18.32	18.27	18.32	18.31	0.75%	783
Sep 10, 2024	18.24	18.26	18.15	18.18	18.17	-0.70%	1,702
Sep 9, 2024	18.31	18.31	18.31	18.31	18.30	0.45%	-
Sep 6, 2024	18.23	18.23	18.23	18.23	18.22	-1.61%	183
Sep 5, 2024	18.56	18.57	18.53	18.53	18.52	-0.88%	243
Sep 4, 2024	18.67	18.69	18.67	18.69	18.68	0.09%	260
Sep 3, 2024	18.90	18.91	18.67	18.67	18.67	-3.76%	19,787
Aug 30, 2024	19.40	19.40	19.40	19.40	19.40	0.97%	42
Aug 29, 2024	19.35	19.35	19.22	19.22	19.21	0.39%	399
Aug 28, 2024	19.18	19.18	19.14	19.14	19.14	-0.12%	3,015
Aug 27, 2024	19.17	19.17	19.17	19.17	19.16	-0.38%	3,021