SWS Hemodialysis Care Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	10.77	11.27	10.70	10.88	10.88	1.02%	12,187,873
Nov 12, 2026	10.84	11.05	10.75	10.77	10.77	-1.37%	7,930,406
Nov 11, 2026	10.73	11.10	10.73	10.92	10.92	0.92%	8,755,226
Nov 10, 2026	10.79	10.91	10.58	10.82	10.82	1.12%	8,164,236
Nov 9, 2026	10.91	11.16	10.69	10.70	10.70	-1.20%	9,853,847
Nov 6, 2026	10.71	11.00	10.65	10.83	10.83	-0.64%	11,210,970
Nov 5, 2026	10.36	11.02	10.30	10.90	10.90	5.21%	15,070,799
Nov 4, 2026	10.17	10.48	10.11	10.36	10.36	2.07%	12,670,348
Nov 3, 2026	10.28	10.39	10.04	10.15	10.15	-2.12%	9,040,849
Nov 2, 2026	10.40	10.55	10.15	10.37	10.37	-0.29%	13,008,138
Oct 30, 2026	10.51	10.77	10.38	10.40	10.40	-3.17%	14,037,945
Oct 29, 2026	10.82	11.22	10.69	10.74	10.74	-1.47%	11,405,341
Oct 28, 2026	10.85	11.27	10.80	10.90	10.90	-1.00%	17,907,244
Oct 27, 2026	11.54	11.90	10.99	11.01	11.01	-5.25%	24,603,634
Oct 26, 2026	10.30	11.85	10.11	11.62	11.62	12.49%	34,607,856
Oct 23, 2026	9.39	10.33	9.36	10.33	10.33	8.74%	17,152,325
Oct 22, 2026	9.55	9.68	9.47	9.50	9.50	-0.63%	9,281,502
Oct 21, 2026	9.20	9.70	9.18	9.56	9.56	4.14%	13,728,904
Oct 20, 2026	8.96	9.19	8.93	9.18	9.18	2.00%	6,411,255
Oct 19, 2026	8.84	9.01	8.75	9.00	9.00	1.12%	6,309,852
Oct 16, 2026	8.77	9.01	8.75	8.90	8.90	2.53%	8,755,857
Oct 15, 2026	8.70	8.82	8.61	8.68	8.68	-1.48%	6,453,427
Oct 14, 2026	9.00	9.00	8.80	8.81	8.81	-2.22%	6,634,234
Oct 13, 2026	9.00	9.05	8.70	9.01	9.01	-0.11%	10,705,225
Oct 12, 2026	9.06	9.12	8.86	9.02	9.02	-0.66%	7,032,065
Oct 9, 2026	9.00	9.13	8.73	9.08	9.08	1.11%	9,300,570
Oct 8, 2026	9.51	9.57	8.92	8.98	8.98	-4.26%	12,761,603
Sep 30, 2026	9.21	9.49	9.18	9.38	9.38	2.97%	8,762,117
Sep 29, 2026	9.45	9.59	9.23	9.31	9.11	-2.41%	8,660,043
Sep 28, 2026	9.82	9.90	9.45	9.54	9.33	-2.35%	6,319,598
Sep 24, 2026	9.94	10.04	9.77	9.77	9.56	-1.71%	5,929,903
Sep 23, 2026	10.01	10.01	9.86	9.94	9.73	-0.80%	5,954,563
Sep 22, 2026	10.08	10.15	9.85	10.02	9.80	-0.40%	10,822,992
Sep 21, 2026	9.50	10.09	9.50	10.06	9.84	5.56%	15,635,768
Sep 18, 2026	9.41	9.65	9.41	9.53	9.32	1.28%	6,312,125
Sep 17, 2026	9.39	9.49	9.32	9.41	9.21	-0.11%	5,747,479
Sep 16, 2026	9.27	9.45	9.18	9.42	9.22	1.62%	5,253,988
Sep 15, 2026	9.35	9.43	9.26	9.27	9.07	-1.07%	3,302,139
Sep 14, 2026	9.24	9.55	9.17	9.37	9.17	1.08%	6,818,570
Sep 11, 2026	9.46	9.46	9.05	9.27	9.07	-2.63%	10,803,200
Sep 10, 2026	9.67	9.68	9.46	9.52	9.32	-2.06%	5,690,254
Sep 9, 2026	9.89	9.89	9.64	9.72	9.51	-2.02%	7,129,008
Sep 8, 2026	9.88	10.00	9.82	9.92	9.71	0.30%	7,190,880
Sep 7, 2026	10.00	10.03	9.73	9.89	9.68	-1.10%	9,253,188
Sep 4, 2026	10.09	10.30	9.96	10.00	9.78	-0.79%	11,596,058
Sep 3, 2026	10.41	10.47	10.06	10.08	9.86	-3.17%	9,580,209
Sep 2, 2026	10.03	10.47	9.94	10.41	10.19	3.17%	12,937,910
Sep 1, 2026	10.29	10.41	9.99	10.09	9.87	-3.35%	18,426,435
Aug 31, 2026	10.86	11.03	10.28	10.44	10.22	-5.69%	21,553,456
Aug 28, 2026	11.55	11.98	10.77	11.07	10.83	2.12%	31,971,909