SWS Hemodialysis Care Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	16.00	16.00	15.66	15.90	15.90	-0.13%	3,730,264
Apr 15, 2026	16.11	16.22	15.60	15.92	15.92	-1.06%	3,991,682
Apr 14, 2026	16.28	16.31	15.92	16.09	16.09	-0.31%	2,550,383
Apr 13, 2026	16.34	16.35	15.98	16.14	16.14	-1.16%	3,726,452
Apr 10, 2026	16.22	16.49	16.22	16.33	16.33	0.62%	3,541,633
Apr 9, 2026	16.21	16.47	16.14	16.23	16.23	-0.31%	3,026,684
Apr 8, 2026	16.16	16.34	15.91	16.28	16.28	2.65%	5,198,581
Apr 7, 2026	15.62	16.23	15.53	15.86	15.86	1.21%	3,482,515
Apr 3, 2026	16.02	16.23	15.61	15.67	15.67	-2.49%	3,887,316
Apr 2, 2026	15.89	16.33	15.70	16.07	16.07	0.75%	5,284,983
Apr 1, 2026	15.31	16.05	15.31	15.95	15.95	6.12%	7,128,654
Mar 31, 2026	15.23	15.50	15.00	15.03	15.03	-0.46%	3,515,026
Mar 30, 2026	15.50	15.66	14.90	15.10	15.10	-4.01%	7,917,836
Mar 27, 2026	14.51	15.80	14.51	15.73	15.73	6.36%	5,397,853
Mar 26, 2026	15.02	15.09	14.69	14.79	14.79	-1.00%	2,303,419
Mar 25, 2026	14.50	15.09	14.42	14.94	14.94	3.32%	3,564,667
Mar 24, 2026	13.96	14.49	13.66	14.46	14.46	6.48%	6,029,883
Mar 23, 2026	14.64	14.68	13.44	13.58	13.58	-8.68%	6,891,291
Mar 20, 2026	15.45	15.57	14.85	14.87	14.87	-3.13%	3,014,840
Mar 19, 2026	15.38	15.67	15.30	15.35	15.35	-1.60%	2,388,549
Mar 18, 2026	15.28	15.65	15.14	15.60	15.60	2.63%	2,586,658
Mar 17, 2026	15.85	15.88	15.20	15.20	15.20	-3.25%	3,569,878
Mar 16, 2026	16.07	16.07	15.43	15.71	15.71	-1.44%	4,675,866
Mar 13, 2026	15.80	16.45	15.70	15.94	15.94	-0.31%	7,932,316
Mar 12, 2026	15.57	16.33	15.47	15.99	15.99	2.83%	7,477,786
Mar 11, 2026	15.57	15.70	15.43	15.55	15.55	-0.13%	3,571,538
Mar 10, 2026	15.40	15.59	15.29	15.57	15.57	2.23%	3,764,059
Mar 9, 2026	15.31	15.44	14.68	15.23	15.23	-1.23%	7,069,478
Mar 6, 2026	15.27	15.82	15.27	15.42	15.42	-1.03%	6,619,070
Mar 5, 2026	16.05	16.08	15.53	15.58	15.58	-0.76%	3,302,132
Mar 4, 2026	15.73	15.94	15.52	15.70	15.70	-1.07%	4,883,880
Mar 3, 2026	16.62	16.67	15.80	15.87	15.87	-4.05%	5,752,167
Mar 2, 2026	16.80	17.27	16.47	16.54	16.54	-2.53%	5,983,127
Feb 27, 2026	16.90	17.07	16.78	16.97	16.97	0.06%	3,027,669
Feb 26, 2026	17.12	17.16	16.76	16.96	16.96	-0.59%	3,578,401
Feb 25, 2026	17.59	17.59	17.03	17.06	17.06	-2.57%	5,097,959
Feb 24, 2026	17.16	17.62	17.00	17.51	17.51	1.45%	4,844,620
Feb 13, 2026	17.49	17.68	17.24	17.26	17.26	-1.48%	4,407,805
Feb 12, 2026	17.45	17.68	17.30	17.52	17.52	0.81%	4,613,580
Feb 11, 2026	17.29	17.52	17.20	17.38	17.38	0.58%	3,602,741
Feb 10, 2026	17.40	17.40	17.08	17.28	17.28	-0.17%	3,271,262
Feb 9, 2026	17.17	17.35	16.85	17.31	17.31	1.41%	4,519,661
Feb 6, 2026	16.90	17.48	16.77	17.07	17.07	-0.35%	5,031,243
Feb 5, 2026	17.08	17.47	17.00	17.13	17.13	0.18%	5,271,739
Feb 4, 2026	17.44	17.83	17.02	17.10	17.10	-1.72%	6,218,471
Feb 3, 2026	16.88	17.47	16.71	17.40	17.40	3.82%	8,475,090
Feb 2, 2026	16.56	17.49	16.22	16.76	16.76	0.36%	12,307,167
Jan 30, 2026	16.26	16.76	16.26	16.70	16.70	1.71%	5,966,601
Jan 29, 2026	16.77	16.90	16.36	16.42	16.42	-2.03%	4,769,649
Jan 28, 2026	17.00	17.11	16.69	16.76	16.76	-2.56%	3,577,662