SWS Hemodialysis Care Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	10.14	10.35	9.96	10.30	10.16	2.63%	8,567,365
Jun 11, 2026	9.89	10.29	9.78	10.04	9.90	2.03%	9,499,160
Jun 10, 2026	9.78	9.90	9.61	9.84	9.70	-0.22%	6,446,218
Jun 9, 2026	9.96	10.09	9.75	9.86	9.72	-0.43%	7,489,978
Jun 8, 2026	10.44	10.44	9.76	9.90	9.76	-6.03%	12,308,131
Jun 5, 2026	10.57	10.75	10.27	10.54	10.39	0.34%	9,685,853
Jun 4, 2026	10.96	10.97	10.41	10.50	10.36	-3.86%	10,877,146
Jun 3, 2026	11.86	11.86	10.86	10.92	10.77	-7.22%	15,903,383
Jun 2, 2026	11.74	12.16	11.18	11.77	11.61	0.24%	13,213,259
Jun 1, 2026	11.99	12.26	11.64	11.74	11.58	-2.72%	12,016,183
May 29, 2026	12.66	12.81	11.98	12.07	11.90	-5.53%	11,997,088
May 28, 2026	12.89	12.95	12.51	12.78	12.60	-0.50%	13,127,838
May 27, 2026	12.32	12.98	12.06	12.84	12.67	3.39%	17,329,241
May 26, 2026	12.80	12.93	12.24	12.42	12.25	-4.13%	13,125,013
May 25, 2026	12.53	13.19	12.48	12.96	12.78	3.78%	18,663,763
May 22, 2026	11.79	12.55	11.64	12.49	12.31	6.39%	15,325,715