SWISX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 4, 2026	30.37	30.37	30.37	30.37	-	-
Feb 3, 2026	30.37	30.37	30.37	30.37	30.37	-0.03%
Feb 2, 2026	30.38	30.38	30.38	30.38	30.38	0.66%
Jan 30, 2026	30.18	30.18	30.18	30.18	30.18	-0.92%
Jan 29, 2026	30.46	30.46	30.46	30.46	30.46	0.49%
Jan 28, 2026	30.31	30.31	30.31	30.31	30.31	-0.98%
Jan 27, 2026	30.61	30.61	30.61	30.61	30.61	1.66%
Jan 26, 2026	30.11	30.11	30.11	30.11	30.11	0.43%
Jan 23, 2026	29.98	29.98	29.98	29.98	29.98	0.71%
Jan 22, 2026	29.77	29.77	29.77	29.77	29.77	0.61%
Jan 21, 2026	29.59	29.59	29.59	29.59	29.59	0.89%
Jan 20, 2026	29.33	29.33	29.33	29.33	29.33	-1.54%
Jan 16, 2026	29.79	29.79	29.79	29.79	29.79	0.20%
Jan 15, 2026	29.73	29.73	29.73	29.73	29.73	0.03%
Jan 14, 2026	29.72	29.72	29.72	29.72	29.72	0.37%
Jan 13, 2026	29.61	29.61	29.61	29.61	29.61	-0.47%
Jan 12, 2026	29.75	29.75	29.75	29.75	29.75	0.64%
Jan 9, 2026	29.56	29.56	29.56	29.56	29.56	0.92%
Jan 8, 2026	29.29	29.29	29.29	29.29	29.29	0.03%
Jan 7, 2026	29.28	29.28	29.28	29.28	29.28	-0.54%
Jan 6, 2026	29.44	29.44	29.44	29.44	29.44	0.27%
Jan 5, 2026	29.36	29.36	29.36	29.36	29.36	1.17%
Jan 2, 2026	29.02	29.02	29.02	29.02	29.02	1.04%
Dec 31, 2025	28.72	28.72	28.72	28.72	28.72	-0.42%
Dec 30, 2025	28.84	28.84	28.84	28.84	28.84	0.17%
Dec 29, 2025	28.79	28.79	28.79	28.79	28.79	-0.28%
Dec 26, 2025	28.87	28.87	28.87	28.87	28.87	0.10%
Dec 24, 2025	28.84	28.84	28.84	28.84	28.84	-0.07%
Dec 23, 2025	28.86	28.86	28.86	28.86	28.86	0.84%
Dec 22, 2025	28.62	28.62	28.62	28.62	28.62	0.35%
Dec 19, 2025	28.52	28.52	28.52	28.52	28.52	-2.93%
Dec 18, 2025	28.36	28.36	28.36	29.38	28.36	0.75%
Dec 17, 2025	28.15	28.15	28.15	29.16	28.15	-0.82%
Dec 16, 2025	28.38	28.38	28.38	29.40	28.38	-0.51%
Dec 15, 2025	28.53	28.53	28.53	29.55	28.52	0.68%
Dec 12, 2025	28.33	28.33	28.33	29.35	28.33	-0.64%
Dec 11, 2025	28.52	28.52	28.52	29.54	28.51	0.44%
Dec 10, 2025	28.39	28.39	28.39	29.41	28.39	1.38%
Dec 9, 2025	28.00	28.00	28.00	29.01	28.00	-0.28%
Dec 8, 2025	28.08	28.08	28.08	29.09	28.08	-0.17%
Dec 5, 2025	28.13	28.13	28.13	29.14	28.13	-0.10%
Dec 4, 2025	28.16	28.16	28.16	29.17	28.16	0.21%
Dec 3, 2025	28.10	28.10	28.10	29.11	28.10	0.52%
Dec 2, 2025	27.96	27.96	27.96	28.96	27.95	0.52%
Dec 1, 2025	27.81	27.81	27.81	28.81	27.81	-0.55%
Nov 28, 2025	27.97	27.97	27.97	28.97	27.96	0.42%
Nov 26, 2025	27.85	27.85	27.85	28.85	27.85	1.12%
Nov 25, 2025	27.54	27.54	27.54	28.53	27.54	1.06%
Nov 24, 2025	27.25	27.25	27.25	28.23	27.25	0.11%
Nov 21, 2025	27.22	27.22	27.22	28.20	27.22	1.84%