SWX:DFNS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	49.40	49.74	49.18	49.46	49.46	0.69%	5,960
May 21, 2026	49.08	49.49	48.99	49.12	49.12	0.08%	4,071
May 20, 2026	48.56	49.19	48.50	49.08	49.08	1.14%	10,692
May 19, 2026	48.07	49.00	48.07	48.53	48.53	1.37%	11,452
May 18, 2026	47.56	48.20	47.18	47.87	47.87	-0.28%	25,264
May 15, 2026	47.99	48.54	47.83	48.01	48.01	-0.08%	29,622
May 13, 2026	49.03	49.03	47.54	48.05	48.05	-0.32%	18,743
May 12, 2026	48.61	48.89	48.20	48.20	48.20	-1.35%	8,988
May 11, 2026	49.15	49.15	48.46	48.86	48.86	-0.46%	22,633
May 8, 2026	50.15	50.15	49.04	49.09	49.09	-1.69%	7,575
May 7, 2026	50.92	51.00	49.50	49.93	49.93	-2.58%	25,351
May 6, 2026	51.00	51.50	50.75	51.25	51.25	-0.39%	13,680
May 5, 2026	51.95	52.35	51.38	51.45	51.45	-1.10%	24,149
May 4, 2026	51.57	52.40	51.57	52.02	52.02	1.50%	30,499
Apr 30, 2026	50.60	51.36	50.60	51.25	51.25	0.65%	5,279
Apr 29, 2026	51.68	51.73	50.75	50.92	50.92	-0.41%	14,745
Apr 28, 2026	51.71	51.71	51.10	51.13	51.13	-1.16%	7,606
Apr 27, 2026	51.43	51.76	51.36	51.73	51.73	-0.19%	14,314
Apr 24, 2026	52.77	52.85	51.70	51.83	51.83	-2.23%	10,477
Apr 23, 2026	53.13	53.26	52.67	53.01	53.01	-0.41%	2,796
Apr 22, 2026	53.75	53.75	53.23	53.23	53.23	-	10,194
Apr 21, 2026	54.31	54.31	53.23	53.23	53.23	-1.83%	17,293
Apr 20, 2026	54.37	54.58	54.22	54.22	54.22	-1.11%	8,618
Apr 17, 2026	54.61	55.27	54.61	54.83	54.83	-0.38%	3,257
Apr 16, 2026	55.28	55.50	55.00	55.04	55.04	-0.13%	6,501
Apr 15, 2026	54.98	55.12	54.53	55.11	55.11	0.22%	3,985
Apr 14, 2026	55.02	55.12	54.78	54.99	54.99	-0.24%	39,050
Apr 13, 2026	54.26	55.17	54.25	55.12	55.12	1.44%	1,989
Apr 10, 2026	55.13	55.19	53.84	54.34	54.34	-1.90%	5,214
Apr 9, 2026	56.07	56.07	55.16	55.39	55.39	-1.41%	224
Apr 8, 2026	56.13	56.40	55.90	56.18	56.18	1.08%	10,958
Apr 7, 2026	56.07	56.25	55.37	55.58	55.58	-0.07%	11,042
Apr 2, 2026	54.30	55.91	54.22	55.62	55.62	1.05%	4,291
Apr 1, 2026	53.60	55.09	53.47	55.04	55.04	4.94%	13,261
Mar 31, 2026	50.99	52.55	50.60	52.45	52.45	1.14%	8,147
Mar 30, 2026	52.02	52.68	51.86	51.86	51.86	-1.43%	9,035
Mar 27, 2026	53.68	53.68	52.50	52.61	52.61	-2.57%	9,497
Mar 26, 2026	55.22	55.22	54.00	54.00	54.00	-2.79%	2,068
Mar 25, 2026	55.28	55.63	55.10	55.55	55.55	1.93%	12,153
Mar 24, 2026	54.92	54.92	54.22	54.50	54.50	-1.09%	18,372
Mar 23, 2026	54.10	56.49	53.31	55.10	55.10	-0.09%	19,528
Mar 20, 2026	56.54	56.80	54.94	55.15	55.15	-1.71%	9,491
Mar 19, 2026	56.97	57.07	55.86	56.11	56.11	-2.04%	16,019
Mar 18, 2026	57.44	57.61	56.88	57.28	57.28	0.65%	13,762
Mar 17, 2026	56.12	57.10	55.93	56.91	56.91	0.39%	12,147
Mar 16, 2026	57.27	57.27	56.32	56.69	56.69	0.37%	12,567
Mar 13, 2026	56.48	57.00	55.84	56.48	56.48	-	8,942
Mar 12, 2026	56.35	56.90	56.00	56.48	56.48	1.38%	3,382
Mar 11, 2026	55.98	56.17	55.00	55.71	55.71	-1.88%	29,742
Mar 10, 2026	57.10	57.14	55.98	56.78	56.78	-0.12%	37,646