SSgA ST Star World Small Cap Enhanced Equity UCITS ETF (LON:SWSC)
London · Delayed Price · Currency is GBP · Price in USD 11.49
0.00 (0.03%)
Sep 22, 2026, 5:15 PM GMT
LON:SWSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0.03% | - |
| Sep 21, 2026 | 11.49 | 11.50 | 11.49 | 11.48 | 11.48 | 0.73% | 15,295 |
| Sep 18, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -1.21% | - |
| Sep 17, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0.15% | - |
| Sep 16, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 1.27% | - |
| Sep 15, 2026 | 11.43 | 11.43 | 11.43 | 11.38 | 11.38 | -0.26% | 1,662 |
| Sep 14, 2026 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | -0.81% | - |
| Sep 11, 2026 | 11.46 | 11.46 | 11.46 | 11.50 | 11.50 | 0.79% | 1,261 |
| Sep 10, 2026 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | -0.64% | - |
| Sep 9, 2026 | 11.53 | 11.53 | 11.53 | 11.48 | 11.48 | -0.66% | 3,874 |
| Sep 8, 2026 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | -0.55% | - |
| Sep 7, 2026 | 11.68 | 11.68 | 11.68 | 11.62 | 11.62 | -0.24% | 100 |
| Sep 4, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.22% | - |
| Sep 3, 2026 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 1.02% | - |
| Sep 2, 2026 | 11.49 | 11.49 | 11.49 | 11.51 | 11.51 | 0.22% | 533 |
| Sep 1, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -1.27% | - |
| Aug 28, 2026 | 11.70 | 11.70 | 11.70 | 11.63 | 11.63 | 0.17% | 170 |
| Aug 27, 2026 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 0.22% | - |
| Aug 26, 2026 | 11.64 | 11.64 | 11.62 | 11.59 | 11.59 | 0.05% | 670 |
| Aug 25, 2026 | 11.59 | 11.59 | 11.59 | 11.58 | 11.58 | 0.36% | 86 |
| Aug 24, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -0.36% | - |
| Aug 21, 2026 | 11.63 | 11.63 | 11.63 | 11.58 | 11.58 | 0.21% | 2,691 |
| Aug 20, 2026 | 11.59 | 11.59 | 11.59 | 11.56 | 11.56 | -1.06% | 123 |
| Aug 19, 2026 | 11.69 | 11.69 | 11.69 | 11.68 | 11.68 | 0.52% | 1,191 |
| Aug 18, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | -1.26% | - |
| Aug 17, 2026 | 11.80 | 11.81 | 11.80 | 11.77 | 11.77 | 0.24% | 17,000 |
| Aug 14, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0.81% | - |
| Aug 13, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.57% | - |
| Aug 12, 2026 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 0.23% | - |
| Aug 11, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0.07% | - |
| Aug 10, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -0.24% | - |
| Aug 7, 2026 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 0.38% | - |
| Aug 6, 2026 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | -0.39% | - |
| Aug 5, 2026 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 0.77% | - |
| Aug 4, 2026 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 1.32% | - |
| Aug 3, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 1.31% | - |
| Jul 31, 2026 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0.30% | - |
| Jul 30, 2026 | 11.09 | 11.09 | 11.09 | 11.16 | 11.16 | 0.44% | 35 |
| Jul 29, 2026 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -0.75% | - |
| Jul 28, 2026 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0.09% | - |
| Jul 27, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -0.52% | - |
| Jul 24, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 1.40% | - |
| Jul 23, 2026 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | -1.35% | - |
| Jul 22, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.22% | - |
| Jul 21, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0.59% | - |
| Jul 20, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.08% | - |
| Jul 17, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -0.78% | - |
| Jul 16, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.36% | - |
| Jul 15, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.17% | - |
| Jul 14, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0.28% | - |