SWX:EMUAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	42.60	42.78	42.60	42.68	42.68	0.31%	44,560
Sep 21, 2026	42.31	42.55	42.31	42.55	42.55	1.31%	44,428
Sep 18, 2026	42.49	42.49	41.96	42.00	42.00	-1.19%	28,401
Sep 17, 2026	42.40	42.56	42.36	42.50	42.50	0.72%	31,478
Sep 16, 2026	42.13	42.21	42.00	42.20	42.20	0.67%	49,480
Sep 15, 2026	41.84	41.92	41.84	41.92	41.92	-0.02%	6,627
Sep 14, 2026	42.23	42.23	41.93	41.93	41.93	-1.25%	34,663
Sep 11, 2026	42.39	42.51	42.29	42.46	42.46	0.69%	22,414
Sep 10, 2026	42.45	42.45	42.17	42.17	42.17	-0.78%	20,155
Sep 9, 2026	42.82	42.88	42.36	42.50	42.50	-1.35%	22,409
Sep 8, 2026	42.86	43.08	42.79	43.08	43.08	0.22%	23,641
Sep 7, 2026	42.99	42.99	42.91	42.98	42.98	0.22%	17,670
Sep 4, 2026	42.75	43.00	42.75	42.89	42.89	0.22%	14,046
Sep 3, 2026	42.68	42.79	42.53	42.79	42.79	0.47%	27,327
Sep 2, 2026	42.65	42.80	42.52	42.59	42.59	-0.29%	28,830
Sep 1, 2026	43.02	43.02	42.69	42.72	42.72	-0.64%	50,222
Aug 31, 2026	43.38	43.38	42.99	42.99	42.99	-0.86%	35,555
Aug 28, 2026	43.40	43.42	43.33	43.37	43.37	0.76%	20,890
Aug 27, 2026	43.46	43.46	43.04	43.04	43.04	-0.78%	12,461
Aug 26, 2026	43.39	43.50	43.30	43.38	43.38	0.13%	39,808
Aug 25, 2026	43.39	43.50	43.30	43.33	43.33	0.35%	16,213
Aug 24, 2026	43.14	43.28	43.14	43.18	43.18	-0.20%	26,699
Aug 21, 2026	43.12	43.27	43.12	43.26	43.26	0.63%	43,355
Aug 20, 2026	43.18	43.18	42.94	42.99	42.99	-0.34%	17,903
Aug 19, 2026	43.10	43.44	43.10	43.14	43.14	-0.54%	31,078
Aug 18, 2026	43.77	43.80	43.33	43.37	43.37	-1.11%	32,579
Aug 17, 2026	44.04	44.09	43.86	43.86	43.86	0.07%	21,474
Aug 14, 2026	44.06	44.06	43.83	43.83	43.83	-0.30%	32,814
Aug 13, 2026	44.09	44.09	43.93	43.96	43.96	0.25%	30,574
Aug 12, 2026	44.01	44.06	43.85	43.85	43.85	0.01%	50,014
Aug 11, 2026	43.77	43.99	43.68	43.84	43.84	0.31%	34,914
Aug 10, 2026	43.70	43.83	43.70	43.71	43.71	0.01%	52,920
Aug 7, 2026	43.64	43.89	43.64	43.70	43.70	0.22%	55,373
Aug 6, 2026	43.49	43.74	43.49	43.61	43.61	0.38%	38,682
Aug 5, 2026	43.67	43.67	43.44	43.44	43.44	0.09%	29,438
Aug 4, 2026	43.32	43.40	43.17	43.40	43.40	0.86%	56,699
Aug 3, 2026	42.91	43.12	42.82	43.03	43.03	1.04%	26,885
Jul 31, 2026	42.70	43.00	42.43	42.59	42.59	0.16%	47,897
Jul 30, 2026	41.94	42.59	41.94	42.52	42.52	1.48%	17,258
Jul 29, 2026	42.22	42.27	41.90	41.90	41.90	-0.72%	24,804
Jul 28, 2026	42.31	42.31	42.07	42.20	42.20	0.07%	24,526
Jul 27, 2026	42.71	42.83	42.17	42.17	42.17	-0.31%	24,942
Jul 24, 2026	41.93	42.30	41.93	42.30	42.30	0.88%	30,399
Jul 23, 2026	42.26	42.30	41.92	41.93	41.93	-1.64%	25,158
Jul 22, 2026	42.31	42.63	42.24	42.63	42.63	0.65%	30,852
Jul 21, 2026	42.16	42.36	42.14	42.36	42.36	0.95%	41,297
Jul 20, 2026	41.94	42.16	41.87	41.96	41.96	-0.01%	51,640
Jul 17, 2026	41.95	41.96	41.56	41.96	41.96	-0.82%	44,500
Jul 16, 2026	42.39	42.39	42.01	42.31	42.31	0.07%	17,135
Jul 15, 2026	42.53	42.53	42.28	42.28	42.28	-0.25%	34,343