SWS Hemodialysis Care Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	11.54	12.32	11.51	11.74	11.57	1.99%	11,202,203
May 20, 2026	11.43	11.56	11.39	11.51	11.35	0.19%	4,107,927
May 19, 2026	11.44	11.61	11.27	11.49	11.33	-0.50%	5,839,403
May 18, 2026	11.63	11.84	11.46	11.54	11.38	-1.88%	5,223,466
May 15, 2026	11.97	12.06	11.63	11.76	11.60	-1.02%	6,599,836
May 14, 2026	12.25	12.31	11.86	11.89	11.72	-2.75%	8,067,166
May 13, 2026	12.18	12.32	11.95	12.22	12.05	0.41%	7,871,081
May 12, 2026	12.24	12.44	12.08	12.17	12.00	-1.22%	11,901,063
May 11, 2026	11.99	12.39	11.94	12.32	12.15	2.31%	14,030,323
May 8, 2026	12.14	12.41	11.90	12.04	11.88	-3.16%	14,575,371
May 7, 2026	12.29	12.50	12.11	12.44	12.26	1.87%	12,467,148
May 6, 2026	12.38	12.59	12.16	12.21	12.04	-0.47%	17,097,415
Apr 30, 2026	12.07	12.71	11.99	12.26	12.10	5.27%	26,663,265
Apr 29, 2026	11.44	11.72	11.43	11.65	11.49	1.24%	8,204,691