SWISX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Dec 26, 2025	28.84	28.84	28.84	28.84	-	-
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%
Nov 20, 2025	26.73	26.73	26.73	27.69	26.73	-1.53%
Nov 19, 2025	27.14	27.14	27.14	28.12	27.14	-0.50%
Nov 18, 2025	27.28	27.28	27.28	28.26	27.28	-1.12%
Nov 17, 2025	27.59	27.59	27.59	28.58	27.59	-1.45%
Nov 14, 2025	27.99	27.99	27.99	29.00	27.99	-0.24%
Nov 13, 2025	28.06	28.06	28.06	29.07	28.06	-1.02%
Nov 12, 2025	28.35	28.35	28.35	29.37	28.35	0.58%
Nov 11, 2025	28.19	28.19	28.19	29.20	28.19	0.69%
Nov 10, 2025	27.99	27.99	27.99	29.00	27.99	1.08%
Nov 7, 2025	27.69	27.69	27.69	28.69	27.69	0.31%
Nov 6, 2025	27.61	27.61	27.61	28.60	27.61	-0.24%
Nov 5, 2025	27.68	27.68	27.68	28.67	27.68	0.74%
Nov 4, 2025	27.47	27.47	27.47	28.46	27.47	-1.18%
Nov 3, 2025	27.80	27.80	27.80	28.80	27.80	0.10%
Oct 31, 2025	27.77	27.77	27.77	28.77	27.77	-
Oct 30, 2025	27.77	27.77	27.77	28.77	27.77	-0.31%
Oct 29, 2025	27.86	27.86	27.86	28.86	27.86	-0.93%
Oct 28, 2025	28.12	28.12	28.12	29.13	28.12	-0.03%
Oct 27, 2025	28.13	28.13	28.13	29.14	28.13	0.76%
Oct 24, 2025	27.92	27.92	27.92	28.92	27.92	0.14%
Oct 23, 2025	27.88	27.88	27.88	28.88	27.88	0.56%
Oct 22, 2025	27.72	27.72	27.72	28.72	27.72	-0.24%
Oct 21, 2025	27.79	27.79	27.79	28.79	27.79	-0.69%
Oct 20, 2025	27.98	27.98	27.98	28.99	27.98	0.80%
Oct 17, 2025	27.76	27.76	27.76	28.76	27.76	0.24%
Oct 16, 2025	27.69	27.69	27.69	28.69	27.69	0.53%