SWX:5ESGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	45.29	45.29	45.29	45.29	45.29	0.14%	3
Sep 21, 2026	45.22	45.22	45.22	45.22	45.22	1.17%	-
Sep 18, 2026	44.70	44.70	44.70	44.70	44.70	-0.02%	-
Sep 17, 2026	44.71	44.71	44.71	44.71	44.71	0.18%	-
Sep 16, 2026	44.63	44.63	44.63	44.63	44.63	0.25%	-
Sep 15, 2026	44.52	44.52	44.52	44.52	44.52	-0.44%	-
Sep 14, 2026	44.71	44.71	44.71	44.71	44.71	-0.59%	-
Sep 11, 2026	44.98	44.98	44.98	44.98	44.98	0.55%	2,214
Sep 10, 2026	44.73	44.73	44.73	44.73	44.73	-0.75%	-
Sep 9, 2026	45.07	45.07	45.07	45.07	45.07	-0.85%	-
Sep 8, 2026	45.46	45.46	45.46	45.46	45.46	-0.48%	-
Sep 7, 2026	45.68	45.68	45.68	45.68	45.68	-0.08%	-
Sep 4, 2026	45.71	45.71	45.71	45.71	45.71	-	-
Sep 3, 2026	45.71	45.71	45.71	45.71	45.71	0.85%	-
Sep 2, 2026	45.33	45.33	45.33	45.33	45.33	0.35%	-
Sep 1, 2026	45.17	45.17	45.17	45.17	45.17	-0.83%	-
Aug 31, 2026	45.55	45.55	45.55	45.55	45.55	-0.77%	207
Aug 28, 2026	45.90	45.90	45.90	45.90	45.90	0.34%	-
Aug 27, 2026	45.75	45.75	45.75	45.75	45.75	0.79%	-
Aug 26, 2026	45.39	45.39	45.39	45.39	45.39	-	-
Aug 25, 2026	45.39	45.39	45.39	45.39	45.39	0.11%	1,207
Aug 24, 2026	45.34	45.34	45.34	45.34	45.34	-0.36%	-
Aug 21, 2026	45.50	45.50	45.50	45.50	45.50	0.05%	-
Aug 20, 2026	45.48	45.48	45.48	45.48	45.48	-0.47%	-
Aug 19, 2026	45.69	45.69	45.69	45.69	45.69	0.11%	-
Aug 18, 2026	45.64	45.64	45.64	45.64	45.64	-1.02%	-
Aug 17, 2026	46.11	46.11	46.11	46.11	46.11	-0.14%	-
Aug 14, 2026	46.18	46.18	46.18	46.18	46.18	0.36%	2,160
Aug 13, 2026	46.01	46.01	46.01	46.01	46.01	0.47%	-
Aug 12, 2026	45.98	45.98	45.98	45.98	45.79	0.35%	207
Aug 11, 2026	45.82	45.82	45.82	45.82	45.63	-0.37%	-
Aug 10, 2026	45.99	45.99	45.99	45.99	45.80	0.27%	556
Aug 7, 2026	45.87	45.87	45.87	45.87	45.68	0.37%	-
Aug 6, 2026	45.70	45.70	45.70	45.70	45.51	-0.61%	-
Aug 5, 2026	45.98	45.98	45.98	45.98	45.79	1.03%	207
Aug 4, 2026	45.51	45.51	45.51	45.51	45.32	2.36%	-
Aug 3, 2026	44.48	44.48	44.46	44.46	44.27	1.36%	414
Jul 31, 2026	43.86	43.86	43.86	43.86	43.68	0.56%	-
Jul 30, 2026	43.62	43.62	43.62	43.62	43.44	1.14%	207
Jul 29, 2026	43.13	43.13	43.13	43.13	42.95	-0.91%	-
Jul 28, 2026	43.52	43.52	43.52	43.52	43.34	0.62%	-
Jul 27, 2026	43.25	43.25	43.25	43.25	43.07	-0.88%	-
Jul 24, 2026	43.52	43.64	43.52	43.64	43.46	0.61%	918
Jul 23, 2026	43.37	43.37	43.37	43.37	43.19	-1.51%	-
Jul 22, 2026	44.04	44.04	44.04	44.04	43.86	0.34%	-
Jul 21, 2026	43.89	43.89	43.89	43.89	43.71	0.14%	1
Jul 20, 2026	43.83	43.83	43.83	43.83	43.65	0.67%	20
Jul 17, 2026	43.70	43.73	43.54	43.54	43.36	-1.53%	5,256
Jul 16, 2026	44.28	44.28	44.20	44.21	44.03	-0.36%	1,242
Jul 15, 2026	44.37	44.37	44.37	44.37	44.19	0.31%	207