SWX:EMBC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	2.82	2.84	2.82	2.83	-	-	28,276
Sep 22, 2026	2.83	2.84	2.82	2.83	2.83	0.20%	68,301
Sep 21, 2026	2.83	2.83	2.82	2.82	2.82	0.17%	10,816
Sep 18, 2026	2.83	2.85	2.82	2.82	2.82	-0.42%	44,697
Sep 17, 2026	2.83	2.84	2.82	2.83	2.83	0.53%	44,066
Sep 16, 2026	2.84	2.84	2.82	2.83	2.82	0.03%	453,036
Sep 15, 2026	2.82	2.83	2.82	2.83	2.82	0.05%	7,884
Sep 14, 2026	2.83	2.86	2.82	2.83	2.81	-0.71%	86,380
Sep 11, 2026	2.85	2.85	2.83	2.85	2.83	-0.11%	51,341
Sep 10, 2026	2.86	2.86	2.84	2.85	2.84	-0.21%	40,045
Sep 9, 2026	2.87	2.88	2.86	2.86	2.84	-0.37%	100,610
Sep 8, 2026	2.87	2.87	2.85	2.87	2.85	0.10%	64,969
Sep 7, 2026	2.88	2.89	2.86	2.86	2.85	-0.17%	27,308
Sep 4, 2026	2.88	2.88	2.86	2.87	2.86	-0.19%	14,978
Sep 3, 2026	2.86	2.88	2.86	2.87	2.86	0.38%	157,897
Sep 2, 2026	2.86	2.87	2.85	2.86	2.85	-0.11%	36,332
Sep 1, 2026	2.85	2.87	2.85	2.87	2.85	-	36,164
Aug 31, 2026	2.90	2.90	2.86	2.87	2.85	-0.06%	42,971
Aug 28, 2026	2.88	2.89	2.87	2.87	2.86	-0.65%	105,436
Aug 27, 2026	2.89	2.90	2.87	2.89	2.87	-0.16%	217,928
Aug 26, 2026	2.88	2.89	2.88	2.89	2.88	0.41%	121,611
Aug 25, 2026	2.87	2.88	2.87	2.88	2.87	0.52%	196,866
Aug 24, 2026	2.88	2.88	2.87	2.87	2.85	-0.08%	38,121
Aug 21, 2026	2.89	2.89	2.86	2.87	2.85	-0.31%	29,860
Aug 20, 2026	2.88	2.89	2.88	2.88	2.86	-0.55%	225,830
Aug 19, 2026	2.90	2.91	2.87	2.91	2.88	0.68%	187,865
Aug 18, 2026	2.91	2.91	2.88	2.89	2.86	-0.71%	489,958
Aug 17, 2026	2.91	2.91	2.88	2.91	2.88	0.19%	130,763
Aug 14, 2026	2.92	2.92	2.90	2.90	2.87	-0.09%	119,571
Aug 13, 2026	2.89	2.92	2.89	2.91	2.88	0.20%	24,060
Aug 12, 2026	2.90	2.90	2.88	2.90	2.87	0.11%	15,440
Aug 11, 2026	2.92	2.92	2.89	2.90	2.87	0.04%	46,030
Aug 10, 2026	2.93	2.93	2.90	2.90	2.87	-0.39%	278,846
Aug 7, 2026	2.90	2.91	2.89	2.91	2.88	0.13%	174,473
Aug 6, 2026	2.93	2.93	2.90	2.90	2.87	-0.26%	375,548
Aug 5, 2026	2.93	2.93	2.90	2.91	2.88	0.21%	109,090
Aug 4, 2026	2.90	2.91	2.89	2.90	2.88	0.08%	35,566
Aug 3, 2026	2.88	2.90	2.87	2.90	2.87	0.87%	33,336
Jul 31, 2026	2.89	2.90	2.87	2.88	2.85	-0.06%	177,701
Jul 30, 2026	2.88	2.88	2.86	2.88	2.85	-0.30%	41,809
Jul 29, 2026	2.90	2.90	2.88	2.89	2.86	-0.31%	30,426
Jul 28, 2026	2.89	2.90	2.88	2.90	2.87	0.02%	156,592
Jul 27, 2026	2.89	2.90	2.89	2.90	2.87	0.91%	457,537
Jul 24, 2026	2.89	2.89	2.87	2.87	2.84	-	202,428
Jul 23, 2026	2.90	2.90	2.87	2.87	2.84	-0.84%	103,647
Jul 22, 2026	2.90	2.91	2.89	2.89	2.87	-0.45%	52,757
Jul 21, 2026	2.91	2.91	2.90	2.91	2.88	-	147,011
Jul 20, 2026	2.91	2.91	2.91	2.91	2.88	-0.23%	45,375
Jul 17, 2026	2.92	2.92	2.91	2.91	2.89	0.20%	404,562
Jul 16, 2026	2.92	2.92	2.90	2.91	2.88	-0.40%	88,637