SWSS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2024	10.40	10.40	10.40	10.40	10.40	-1.00%	180
Jul 15, 2024	10.50	10.50	10.50	10.50	10.50	-	323
Jul 2, 2024	10.50	10.50	10.30	10.50	10.50	-	1,168
Jun 17, 2024	10.15	10.50	10.15	10.50	10.50	3.45%	1,339
Jun 13, 2024	10.15	10.15	10.15	10.15	10.15	1.50%	7,510
Jun 11, 2024	10.00	10.01	10.00	10.00	10.00	-11.89%	8,523
Jun 10, 2024	11.00	11.35	11.00	11.35	11.35	1.34%	2,283
Jun 7, 2024	11.40	11.40	11.20	11.20	11.20	-	3,077
Jun 6, 2024	11.09	11.50	11.09	11.20	11.20	1.82%	17,918
Jun 4, 2024	11.50	11.51	11.00	11.00	11.00	-1.96%	20,349
Jun 3, 2024	11.90	12.60	11.20	11.22	11.22	-2.52%	10,354
May 31, 2024	12.20	12.82	11.51	11.51	11.51	-2.37%	4,241
May 30, 2024	11.90	12.99	11.30	11.79	11.79	0.86%	9,097
May 29, 2024	10.88	12.80	10.80	11.69	11.69	10.18%	25,477
May 28, 2024	11.00	11.00	10.61	10.61	10.61	-3.81%	555
May 22, 2024	10.55	11.03	10.55	11.03	11.03	4.25%	485
May 20, 2024	10.58	10.58	10.58	10.58	10.58	0.57%	80,036
May 10, 2024	10.75	10.75	10.52	10.52	10.52	-0.19%	1,342
May 8, 2024	10.54	10.54	10.54	10.54	10.54	-1.50%	101
May 7, 2024	11.09	11.09	10.70	10.70	10.70	0.94%	807
Apr 30, 2024	10.75	10.75	10.60	10.60	10.60	0.09%	314
Apr 22, 2024	10.72	10.72	10.59	10.59	10.59	-3.73%	514
Apr 4, 2024	10.82	11.00	10.82	11.00	11.00	1.76%	1,157
Apr 1, 2024	10.81	10.81	10.81	10.81	10.81	1.69%	689
Mar 25, 2024	10.63	10.63	10.63	10.63	10.63	0.09%	106
Mar 20, 2024	10.62	10.62	10.62	10.62	10.62	-	215
Mar 19, 2024	10.80	10.80	10.62	10.62	10.62	-	332
Mar 14, 2024	10.62	10.62	10.62	10.62	10.62	-3.45%	102
Mar 13, 2024	11.00	11.00	11.00	11.00	11.00	0.27%	104
Mar 8, 2024	10.79	10.97	10.79	10.97	10.97	1.67%	1,235
Mar 7, 2024	10.79	10.79	10.79	10.79	10.79	1.79%	123
Mar 6, 2024	10.90	10.90	10.60	10.60	10.60	-0.19%	1,751
Mar 4, 2024	11.51	11.76	10.62	10.62	10.62	0.38%	2,510
Mar 1, 2024	10.58	10.58	10.58	10.58	10.58	0.38%	75,680
Feb 28, 2024	10.54	10.54	10.54	10.54	10.54	-0.38%	174
Feb 27, 2024	10.52	10.58	10.52	10.58	10.58	0.47%	614
Feb 26, 2024	10.53	10.53	10.53	10.53	10.53	0.10%	214
Feb 15, 2024	10.52	10.52	10.52	10.52	10.52	-0.57%	475
Feb 13, 2024	10.58	10.58	10.58	10.58	10.58	-0.19%	507
Feb 12, 2024	10.59	10.60	10.59	10.60	10.60	0.76%	3,938
Feb 7, 2024	10.52	10.52	10.52	10.52	10.52	-0.19%	452
Feb 5, 2024	10.54	10.54	10.54	10.54	10.54	0.29%	117,078
Feb 1, 2024	10.51	10.51	10.51	10.51	10.51	-0.19%	132
Jan 31, 2024	10.53	10.53	10.53	10.53	10.53	0.10%	106
Jan 22, 2024	10.52	10.52	10.52	10.52	10.52	-0.75%	332
Jan 19, 2024	10.59	10.60	10.59	10.60	10.60	0.86%	742
Jan 10, 2024	10.51	10.51	10.51	10.51	10.51	-0.38%	409
Dec 19, 2023	10.54	10.55	10.53	10.55	10.55	0.09%	80,622
Dec 5, 2023	10.54	10.54	10.54	10.54	10.54	-0.09%	138
Nov 30, 2023	10.55	10.55	10.55	10.55	10.55	0.48%	697
Nov 29, 2023	10.50	10.50	10.50	10.50	10.50	-	100
Nov 27, 2023	10.50	10.50	10.50	10.50	10.50	-0.38%	151
Nov 16, 2023	10.54	10.54	10.54	10.54	10.54	0.48%	443
Nov 15, 2023	10.49	10.49	10.49	10.49	10.49	-	1,112
Nov 10, 2023	10.49	10.49	10.49	10.49	10.49	0.10%	1,908
Nov 9, 2023	10.49	10.49	10.48	10.48	10.48	-0.10%	2,301
Nov 2, 2023	10.49	10.49	10.48	10.49	10.49	-0.19%	839
Oct 25, 2023	10.51	10.51	10.48	10.51	10.51	0.29%	305
Oct 24, 2023	10.48	10.48	10.48	10.48	10.48	-	103
Oct 20, 2023	10.48	10.48	10.48	10.48	10.48	-	928
Oct 13, 2023	10.48	10.48	10.48	10.48	10.48	-	254
Oct 12, 2023	10.48	10.48	10.48	10.48	10.48	-	141
Oct 5, 2023	10.48	10.51	10.48	10.48	10.48	-0.19%	461
Oct 3, 2023	10.50	10.50	10.50	10.50	10.50	0.19%	389
Sep 28, 2023	10.49	10.49	10.48	10.48	10.48	0.29%	2,809
Sep 27, 2023	10.48	10.48	10.45	10.45	10.45	-0.57%	4,579
Sep 22, 2023	10.51	10.51	10.51	10.51	10.51	-	120
Sep 21, 2023	10.49	10.51	10.49	10.51	10.51	0.48%	566
Sep 19, 2023	10.46	10.46	10.46	10.46	10.46	0.38%	185
Sep 13, 2023	10.49	10.49	10.42	10.42	10.42	-0.13%	355
Sep 11, 2023	10.43	10.43	10.43	10.43	10.43	0.33%	176
Sep 5, 2023	10.40	10.40	10.40	10.40	10.40	-	300
Aug 31, 2023	10.30	10.48	10.30	10.40	10.40	0.39%	2,186
Aug 28, 2023	10.36	10.36	10.36	10.36	10.36	-1.24%	550,098
Aug 24, 2023	10.49	10.49	10.49	10.49	10.49	-0.38%	1,043
Aug 23, 2023	10.51	10.53	10.40	10.53	10.53	-	2,538
Aug 22, 2023	10.51	10.54	10.51	10.53	10.53	0.19%	123,148
Aug 9, 2023	10.52	10.52	10.51	10.51	10.51	0.96%	458
Jul 14, 2023	10.41	10.41	10.41	10.41	10.41	-1.14%	538
Jul 12, 2023	10.44	10.53	10.44	10.53	10.53	1.64%	8,556
Jul 10, 2023	10.35	10.36	10.35	10.36	10.36	0.29%	4,100
Jul 5, 2023	10.33	10.33	10.33	10.33	10.33	-0.10%	161,506
Jul 3, 2023	10.33	10.34	10.33	10.34	10.34	-	12,106
Jun 30, 2023	10.34	10.34	10.34	10.34	10.34	0.10%	100
Jun 20, 2023	10.32	10.33	10.32	10.33	10.33	0.10%	2,410
Jun 16, 2023	10.33	10.33	10.32	10.32	10.32	-0.10%	2,095
Jun 14, 2023	10.33	10.33	10.33	10.33	10.33	0.19%	12,137
Jun 13, 2023	10.31	10.31	10.31	10.31	10.31	-	210
Jun 12, 2023	10.31	10.31	10.31	10.31	10.31	-	122
Jun 5, 2023	10.28	10.31	10.28	10.31	10.31	-0.19%	93,212
May 11, 2023	10.33	10.33	10.33	10.33	10.33	-	310
May 2, 2023	10.33	10.33	10.33	10.33	10.33	0.78%	306
May 1, 2023	10.25	10.26	10.24	10.25	10.25	-0.87%	7,280
Apr 26, 2023	10.34	10.34	10.34	10.34	10.34	1.37%	102
Apr 21, 2023	10.20	10.20	10.20	10.20	10.20	-0.20%	273,000
Apr 13, 2023	10.15	10.22	10.15	10.22	10.22	0.29%	29,933
Apr 12, 2023	10.20	10.20	10.19	10.19	10.19	-	10,850
Apr 11, 2023	10.22	10.22	10.19	10.19	10.19	-0.59%	16,581
Apr 3, 2023	10.25	10.25	10.25	10.25	10.25	0.99%	3,824
Mar 30, 2023	10.15	10.15	10.15	10.15	10.15	-0.98%	400,001