SWS Hemodialysis Care Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	11.11	11.40	10.80	10.87	10.87	-0.37%	11,362,655
Aug 21, 2026	11.30	11.53	10.86	10.91	10.91	-4.38%	7,089,389
Aug 20, 2026	10.88	11.79	10.88	11.41	11.41	5.26%	10,824,230
Aug 19, 2026	11.17	11.20	10.81	10.84	10.84	-2.95%	6,323,377
Aug 18, 2026	11.25	11.42	10.99	11.17	11.17	-0.98%	7,124,032
Aug 17, 2026	11.21	11.39	10.94	11.28	11.28	0.71%	9,240,236
Aug 14, 2026	11.36	11.78	11.16	11.20	11.20	-1.75%	16,775,237
Aug 13, 2026	10.93	11.65	10.63	11.40	11.40	2.61%	24,091,457
Aug 12, 2026	11.19	11.34	11.05	11.11	11.11	-0.45%	6,013,682
Aug 11, 2026	11.24	11.36	11.11	11.16	11.16	-1.06%	7,328,165
Aug 10, 2026	11.30	11.42	11.10	11.28	11.28	0.98%	8,336,642
Aug 7, 2026	11.05	11.35	11.02	11.17	11.17	0.81%	7,787,444
Aug 6, 2026	11.20	11.29	11.01	11.08	11.08	-1.07%	6,902,899
Aug 5, 2026	11.00	11.35	11.00	11.20	11.20	1.27%	7,465,907
Aug 4, 2026	10.88	11.13	10.84	11.06	11.06	2.41%	9,539,143
Aug 3, 2026	10.66	10.92	10.20	10.80	10.80	1.98%	14,368,140
Jul 31, 2026	10.46	10.73	10.44	10.59	10.59	0.38%	7,618,797
Jul 30, 2026	10.49	10.85	10.29	10.55	10.55	1.64%	13,304,165
Jul 29, 2026	10.20	10.96	10.11	10.38	10.38	1.57%	16,042,211
Jul 28, 2026	9.55	10.38	9.50	10.22	10.22	6.02%	15,004,079
Jul 27, 2026	9.35	9.70	9.31	9.64	9.64	2.55%	8,821,742
Jul 24, 2026	9.90	9.98	9.37	9.40	9.40	-6.19%	8,415,813
Jul 23, 2026	9.98	10.28	9.69	10.02	10.02	0.40%	7,991,326
Jul 22, 2026	10.15	10.38	9.90	9.98	9.98	-2.35%	7,981,796
Jul 21, 2026	10.30	10.34	9.71	10.22	10.22	-1.16%	10,470,953
Jul 20, 2026	10.48	10.69	10.16	10.34	10.34	-0.96%	11,687,462
Jul 17, 2026	11.30	11.40	10.33	10.44	10.44	-8.18%	15,455,476
Jul 16, 2026	11.66	11.66	11.18	11.37	11.37	-1.90%	12,341,754
Jul 15, 2026	11.35	11.95	11.35	11.59	11.59	-0.43%	16,492,021
Jul 14, 2026	10.76	11.68	10.64	11.64	11.64	8.18%	19,023,127
Jul 13, 2026	10.23	10.87	10.23	10.76	10.76	4.47%	15,473,774
Jul 10, 2026	10.31	10.68	10.22	10.30	10.30	0.91%	7,410,169
Jul 9, 2026	10.65	10.66	10.24	10.35	10.21	-2.16%	5,806,750
Jul 8, 2026	10.89	11.21	10.57	10.58	10.43	-2.57%	7,444,001
Jul 7, 2026	11.16	11.26	10.76	10.86	10.71	-3.12%	7,644,178
Jul 6, 2026	11.17	11.44	10.81	11.21	11.05	0.90%	11,040,418
Jul 3, 2026	11.01	11.34	10.96	11.11	10.95	0.84%	8,865,820
Jul 2, 2026	11.07	11.24	10.92	11.01	10.86	1.25%	12,538,476
Jul 1, 2026	10.29	10.99	10.20	10.88	10.73	6.06%	13,726,168
Jun 30, 2026	10.31	10.56	10.16	10.26	10.12	-1.44%	8,098,133
Jun 29, 2026	9.86	10.48	9.61	10.41	10.26	6.82%	12,028,008
Jun 26, 2026	10.04	10.21	9.74	9.74	9.61	-3.12%	6,937,356
Jun 25, 2026	10.36	10.36	9.84	10.06	9.92	-1.12%	7,336,163
Jun 24, 2026	10.34	10.41	10.11	10.17	10.03	-1.93%	7,396,934
Jun 23, 2026	10.14	10.57	10.01	10.37	10.23	2.33%	8,549,940
Jun 22, 2026	10.43	10.43	9.69	10.14	10.00	-2.21%	10,789,564
Jun 18, 2026	10.46	10.61	10.29	10.36	10.22	-1.56%	7,867,753
Jun 17, 2026	10.36	10.59	10.33	10.53	10.38	1.38%	8,374,581
Jun 16, 2026	10.39	10.47	10.26	10.39	10.24	-0.55%	7,069,601
Jun 15, 2026	10.26	10.60	10.22	10.44	10.30	1.39%	9,393,846