Sawaca Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2025	0.48	0.49	0.45	0.46	0.46	-4.17%	1,578,849
Sep 12, 2025	0.49	0.52	0.47	0.48	0.48	-2.04%	4,704,160
Sep 11, 2025	0.47	0.49	0.47	0.49	0.49	4.26%	2,426,902
Sep 10, 2025	0.43	0.50	0.43	0.47	0.47	9.30%	5,632,692
Sep 9, 2025	0.43	0.43	0.42	0.43	0.43	2.38%	833,755
Sep 8, 2025	0.42	0.43	0.42	0.42	0.42	-	1,127,779
Sep 5, 2025	0.42	0.43	0.42	0.42	0.42	-	842,070
Sep 4, 2025	0.43	0.43	0.42	0.42	0.42	-2.33%	845,779
Sep 3, 2025	0.43	0.43	0.42	0.43	0.43	-	1,509,102
Sep 2, 2025	0.42	0.43	0.41	0.43	0.43	4.88%	2,197,475
Sep 1, 2025	0.42	0.42	0.41	0.41	0.41	-	1,210,870
Aug 29, 2025	0.42	0.42	0.40	0.41	0.41	-2.38%	1,666,588
Aug 28, 2025	0.41	0.42	0.40	0.42	0.42	2.44%	861,031
Aug 26, 2025	0.43	0.43	0.41	0.41	0.41	-2.38%	1,547,625
Aug 25, 2025	0.43	0.44	0.41	0.42	0.42	-2.33%	3,131,036
Aug 22, 2025	0.43	0.44	0.42	0.43	0.43	-	1,540,923
Aug 21, 2025	0.44	0.44	0.43	0.43	0.43	-	799,550
Aug 20, 2025	0.44	0.44	0.43	0.43	0.43	-2.27%	1,131,352
Aug 19, 2025	0.44	0.44	0.43	0.44	0.44	2.33%	865,888
Aug 18, 2025	0.43	0.44	0.43	0.43	0.43	-	1,274,424
Aug 14, 2025	0.44	0.44	0.43	0.43	0.43	-	1,420,081
Aug 13, 2025	0.45	0.45	0.43	0.43	0.43	-2.27%	1,052,591
Aug 12, 2025	0.44	0.45	0.43	0.44	0.44	-	880,669
Aug 11, 2025	0.44	0.45	0.44	0.44	0.44	-	836,598
Aug 8, 2025	0.45	0.45	0.43	0.44	0.44	-	607,524
Aug 7, 2025	0.44	0.45	0.43	0.44	0.44	-	882,487
Aug 6, 2025	0.45	0.45	0.44	0.44	0.44	-	1,149,929
Aug 5, 2025	0.44	0.45	0.44	0.44	0.44	-2.22%	645,225
Aug 4, 2025	0.44	0.45	0.44	0.45	0.45	2.27%	782,565
Aug 1, 2025	0.45	0.45	0.44	0.44	0.44	-2.22%	862,366
Jul 31, 2025	0.44	0.45	0.42	0.45	0.45	-	2,231,614
Jul 30, 2025	0.43	0.46	0.43	0.45	0.45	4.65%	1,524,729
Jul 29, 2025	0.46	0.46	0.41	0.43	0.43	-6.52%	2,887,628
Jul 28, 2025	0.45	0.46	0.45	0.46	0.46	2.22%	1,062,494
Jul 25, 2025	0.47	0.47	0.45	0.45	0.45	-4.26%	2,119,162
Jul 24, 2025	0.47	0.47	0.45	0.47	0.47	2.17%	1,759,627
Jul 23, 2025	0.47	0.48	0.44	0.46	0.46	-4.17%	2,875,100
Jul 22, 2025	0.48	0.49	0.47	0.48	0.48	-	1,951,470
Jul 21, 2025	0.48	0.49	0.48	0.48	0.48	-	1,213,106
Jul 18, 2025	0.49	0.49	0.48	0.48	0.48	-	831,320
Jul 17, 2025	0.48	0.49	0.48	0.48	0.48	-	1,181,642
Jul 16, 2025	0.49	0.49	0.48	0.48	0.48	-	1,940,382
Jul 15, 2025	0.48	0.49	0.48	0.48	0.48	-2.04%	619,444
Jul 14, 2025	0.50	0.50	0.48	0.49	0.49	-	2,204,314
Jul 11, 2025	0.48	0.50	0.48	0.49	0.49	2.08%	1,713,137
Jul 10, 2025	0.50	0.50	0.48	0.48	0.48	-4.00%	1,279,028
Jul 9, 2025	0.48	0.50	0.48	0.50	0.50	2.04%	1,345,441
Jul 8, 2025	0.48	0.50	0.48	0.49	0.49	2.08%	2,157,099
Jul 7, 2025	0.50	0.50	0.48	0.48	0.48	-4.00%	1,182,289
Jul 4, 2025	0.48	0.50	0.48	0.50	0.50	2.04%	1,820,325