Swojas Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	13.00	13.00	11.92	11.92	11.92	-4.94%	63,084
Mar 5, 2026	12.50	12.84	11.73	12.54	12.54	2.37%	20,929
Mar 4, 2026	12.20	12.99	12.19	12.25	12.25	-4.52%	26,484
Mar 2, 2026	12.78	13.79	12.78	12.83	12.83	-4.61%	9,464
Feb 27, 2026	13.25	13.50	13.00	13.45	13.45	-0.37%	2,634
Feb 26, 2026	13.38	14.28	13.38	13.50	13.50	-1.53%	22,952
Feb 25, 2026	14.24	14.40	13.47	13.71	13.71	-2.14%	11,849
Feb 24, 2026	14.65	14.85	13.91	14.01	14.01	-3.18%	13,146
Feb 23, 2026	15.40	15.40	14.36	14.47	14.47	-2.36%	26,427
Feb 20, 2026	15.10	15.10	14.51	14.82	14.82	-1.33%	9,743
Feb 19, 2026	15.34	15.34	14.70	15.02	15.02	-0.13%	16,516
Feb 18, 2026	15.28	15.68	14.70	15.04	15.04	-1.57%	100,115
Feb 17, 2026	14.83	15.34	14.53	15.28	15.28	4.59%	117,382
Feb 16, 2026	13.65	14.83	13.65	14.61	14.61	3.40%	58,520
Feb 13, 2026	13.89	14.26	13.26	14.13	14.13	3.97%	25,809
Feb 12, 2026	14.30	14.30	13.51	13.59	13.59	-0.37%	8,285
Feb 11, 2026	13.10	14.15	13.10	13.64	13.64	0.96%	680,462
Feb 10, 2026	14.00	14.36	13.23	13.51	13.51	-1.89%	47,745
Feb 9, 2026	14.04	14.48	13.60	13.77	13.77	-2.96%	38,508
Feb 6, 2026	14.77	14.94	14.04	14.19	14.19	-3.93%	60,864
Feb 5, 2026	15.28	15.28	14.16	14.77	14.77	-0.14%	30,180
Feb 4, 2026	15.58	15.58	14.30	14.79	14.79	-0.34%	28,374
Feb 3, 2026	15.16	15.16	14.06	14.84	14.84	2.77%	116,385
Feb 2, 2026	13.92	14.61	13.40	14.44	14.44	3.74%	103,073
Feb 1, 2026	14.94	15.29	13.92	13.92	13.92	-4.98%	67,974
Jan 30, 2026	14.39	14.76	13.47	14.65	14.65	3.39%	154,417
Jan 29, 2026	13.53	14.17	13.53	14.17	14.17	4.96%	94,212
Jan 28, 2026	12.75	13.53	12.39	13.50	13.50	4.73%	61,778
Jan 27, 2026	12.53	12.89	12.45	12.89	12.89	4.97%	62,956
Jan 23, 2026	11.76	12.34	11.45	12.28	12.28	4.42%	146,965
Jan 22, 2026	11.39	11.92	11.38	11.76	11.76	3.52%	66,812
Jan 21, 2026	11.36	11.36	10.50	11.36	11.36	4.99%	141,342
Jan 20, 2026	10.98	10.98	10.47	10.82	10.82	3.44%	49,608
Jan 19, 2026	10.38	10.50	9.63	10.46	10.46	4.60%	177,877
Jan 16, 2026	10.24	10.62	9.93	10.00	10.00	-4.31%	1,012,876
Jan 14, 2026	10.91	11.25	10.45	10.45	10.45	-4.91%	40,573
Jan 13, 2026	11.37	11.65	10.91	10.99	10.99	-1.43%	9,660
Jan 12, 2026	12.03	12.03	11.04	11.15	11.15	-3.21%	30,357
Jan 9, 2026	11.76	11.76	10.72	11.52	11.52	2.86%	42,322
Jan 8, 2026	10.98	11.20	10.27	11.20	11.20	4.97%	62,132
Jan 7, 2026	10.59	11.00	10.20	10.67	10.67	1.43%	41,391
Jan 6, 2026	10.59	10.59	9.59	10.52	10.52	4.26%	62,524
Jan 5, 2026	9.50	10.21	9.50	10.09	10.09	3.59%	55,377
Jan 2, 2026	10.61	10.61	9.63	9.74	9.74	-3.66%	55,122
Jan 1, 2026	10.30	10.54	9.95	10.11	10.11	0.70%	42,259
Dec 31, 2025	10.25	10.69	9.74	10.04	10.04	-2.05%	33,753
Dec 30, 2025	10.70	11.00	10.16	10.25	10.25	-3.94%	49,506
Dec 29, 2025	10.56	10.86	10.36	10.67	10.67	3.09%	10,580
Dec 26, 2025	10.41	10.72	9.81	10.35	10.35	1.37%	44,707
Dec 24, 2025	11.15	11.15	10.15	10.21	10.21	-4.22%	41,455