SWX:5ESGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	6.30	6.31	6.29	6.30	6.30	0.48%	8,979
Sep 21, 2026	6.24	6.27	6.24	6.27	6.27	1.08%	46,503
Sep 18, 2026	6.23	6.24	6.19	6.20	6.20	-0.13%	14,964
Sep 17, 2026	6.19	6.21	6.19	6.21	6.21	0.24%	30,746
Sep 16, 2026	6.19	6.20	6.19	6.19	6.19	0.19%	402,048
Sep 15, 2026	6.18	6.20	6.18	6.18	6.18	-0.40%	218,621
Sep 14, 2026	6.19	6.21	6.18	6.21	6.21	-0.64%	71,197
Sep 11, 2026	6.23	6.25	6.23	6.25	6.25	0.61%	40,856
Sep 10, 2026	6.27	6.27	6.19	6.21	6.21	-0.81%	69,379
Sep 9, 2026	6.30	6.31	6.26	6.26	6.26	-0.92%	62,109
Sep 8, 2026	6.31	6.32	6.31	6.32	6.32	-0.24%	43,028
Sep 7, 2026	6.35	6.36	6.33	6.33	6.33	-0.22%	49,197
Sep 4, 2026	6.36	6.37	6.35	6.35	6.35	-0.20%	15,663
Sep 3, 2026	6.31	6.36	6.30	6.36	6.36	0.82%	15,309
Sep 2, 2026	6.25	6.31	6.25	6.31	6.31	0.43%	28,710
Sep 1, 2026	6.32	6.32	6.28	6.28	6.28	-0.54%	124,225
Aug 31, 2026	6.33	6.33	6.31	6.31	6.31	-1.17%	36,795
Aug 28, 2026	6.37	6.39	6.36	6.39	6.39	0.38%	37,175
Aug 27, 2026	6.36	6.37	6.35	6.36	6.36	0.76%	45,828
Aug 26, 2026	6.33	6.33	6.32	6.32	6.32	-0.08%	69,523
Aug 25, 2026	6.33	6.34	6.32	6.32	6.32	0.27%	56,489
Aug 24, 2026	6.31	6.31	6.30	6.30	6.30	-0.47%	24,515
Aug 21, 2026	6.31	6.33	6.31	6.33	6.33	0.22%	10,415
Aug 20, 2026	6.35	6.35	6.32	6.32	6.32	-0.82%	12,295
Aug 19, 2026	6.35	6.39	6.35	6.37	6.37	0.36%	125,722
Aug 18, 2026	6.38	6.38	6.35	6.35	6.35	-1.09%	69,363
Aug 17, 2026	6.43	6.43	6.41	6.42	6.42	-0.06%	68,170
Aug 14, 2026	6.42	6.44	6.42	6.42	6.42	0.22%	14,362
Aug 13, 2026	6.39	6.44	6.39	6.41	6.41	0.38%	121,954
Aug 12, 2026	6.35	6.39	6.35	6.39	6.39	0.42%	17,178
Aug 11, 2026	6.37	6.37	6.36	6.36	6.36	-0.06%	34,732
Aug 10, 2026	6.37	6.38	6.36	6.36	6.36	-0.22%	22,513
Aug 7, 2026	6.34	6.38	6.34	6.38	6.38	0.63%	18,981
Aug 6, 2026	6.36	6.36	6.34	6.34	6.34	-0.69%	11,083
Aug 5, 2026	6.39	6.42	6.37	6.38	6.38	0.98%	81,372
Aug 4, 2026	6.25	6.32	6.24	6.32	6.32	1.59%	172,848
Aug 3, 2026	6.18	6.22	6.18	6.22	6.22	1.87%	11,948,916
Jul 31, 2026	6.11	6.13	6.09	6.11	6.11	1.21%	30,825
Jul 30, 2026	5.99	6.06	5.98	6.03	6.03	0.84%	171,013
Jul 29, 2026	6.03	6.06	5.98	5.98	5.98	-1.12%	41,134
Jul 28, 2026	6.00	6.05	6.00	6.05	6.05	0.73%	23,519
Jul 27, 2026	6.09	6.09	6.01	6.01	6.01	-0.86%	74,899
Jul 24, 2026	6.04	6.06	6.03	6.06	6.06	0.22%	42,102
Jul 23, 2026	6.09	6.09	6.04	6.05	6.05	-1.32%	36,018
Jul 22, 2026	6.10	6.13	6.09	6.13	6.13	0.39%	105,743
Jul 21, 2026	6.10	6.11	6.08	6.10	6.10	0.13%	68,518
Jul 20, 2026	6.07	6.10	6.07	6.09	6.09	0.18%	17,447
Jul 17, 2026	6.09	6.10	6.05	6.08	6.08	-1.25%	86,635
Jul 16, 2026	6.17	6.17	6.15	6.16	6.16	0.10%	19,096
Jul 15, 2026	6.17	6.18	6.15	6.15	6.15	-0.06%	221,094