SWX:EMUC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	10.22	10.22	10.17	10.17	-	-0.61%	5,408
Sep 22, 2026	10.15	10.24	10.14	10.23	10.23	0.71%	9,400
Sep 21, 2026	10.05	10.19	10.05	10.16	10.16	1.11%	2,753
Sep 18, 2026	10.17	10.17	10.03	10.05	10.05	-1.32%	5,681
Sep 17, 2026	10.15	10.18	10.14	10.18	10.18	1.01%	1,788
Sep 16, 2026	10.15	10.15	10.04	10.08	10.08	0.66%	6,100
Sep 15, 2026	10.00	10.06	9.95	10.01	10.01	-0.50%	182,364
Sep 14, 2026	10.13	10.13	10.03	10.06	10.06	-0.91%	4,775
Sep 11, 2026	10.16	10.19	10.12	10.16	10.16	0.42%	4,915
Sep 10, 2026	10.16	10.19	10.10	10.11	10.11	-0.49%	21,658
Sep 9, 2026	10.25	10.27	10.11	10.16	10.16	-1.63%	4,910
Sep 8, 2026	10.25	10.34	10.23	10.33	10.33	0.19%	8,065
Sep 7, 2026	10.30	10.31	10.26	10.31	10.31	0.21%	13,645
Sep 4, 2026	10.27	10.32	10.24	10.29	10.29	0.65%	207,867
Sep 3, 2026	10.13	10.24	10.13	10.22	10.22	0.29%	12,017
Sep 2, 2026	10.28	10.28	10.19	10.19	10.19	-0.41%	7,439
Sep 1, 2026	10.28	10.32	10.22	10.24	10.24	-0.58%	11,814
Aug 31, 2026	10.49	10.49	10.30	10.30	10.30	-1.81%	5,508
Aug 28, 2026	10.47	10.49	10.37	10.49	10.49	0.83%	13,529
Aug 27, 2026	10.45	10.45	10.31	10.40	10.40	-0.17%	98,764
Aug 26, 2026	10.44	10.47	10.41	10.42	10.42	0.10%	5,774
Aug 25, 2026	10.43	10.46	10.40	10.41	10.41	0.29%	7,990
Aug 24, 2026	10.39	10.42	10.36	10.38	10.38	-0.33%	14,529
Aug 21, 2026	10.44	10.44	10.38	10.41	10.41	0.68%	18,043
Aug 20, 2026	10.41	10.41	10.34	10.34	10.34	-0.29%	6,710
Aug 19, 2026	10.39	10.46	10.37	10.37	10.37	-0.78%	10,407
Aug 18, 2026	10.60	10.60	10.45	10.45	10.45	-1.23%	83,963
Aug 17, 2026	10.62	10.63	10.58	10.58	10.58	0.02%	25,886
Aug 14, 2026	10.62	10.62	10.56	10.58	10.58	-0.30%	66,417
Aug 13, 2026	10.68	10.68	10.57	10.61	10.61	0.72%	10,345
Aug 12, 2026	10.66	10.66	10.54	10.54	10.54	-0.34%	10,215
Aug 11, 2026	10.52	10.60	10.52	10.57	10.57	0.28%	12,334
Aug 10, 2026	10.60	10.60	10.53	10.54	10.54	0.53%	11,463
Aug 7, 2026	10.53	10.59	10.49	10.49	10.49	-0.30%	14,992
Aug 6, 2026	10.41	10.54	10.41	10.52	10.52	0.44%	28,445
Aug 5, 2026	10.55	10.55	10.46	10.47	10.47	0.36%	8,193
Aug 4, 2026	10.40	10.47	10.38	10.44	10.44	0.89%	11,811
Aug 3, 2026	10.23	10.37	10.23	10.34	10.34	1.09%	5,185
Jul 31, 2026	10.33	10.37	10.23	10.23	10.23	-0.37%	3,593
Jul 30, 2026	10.16	10.27	10.10	10.27	10.27	1.50%	1,153
Jul 29, 2026	10.24	10.24	10.12	10.12	10.12	-0.65%	9,046
Jul 28, 2026	10.19	10.19	10.12	10.18	10.18	-	8,893
Jul 27, 2026	10.37	10.37	10.18	10.18	10.18	0.10%	86,874
Jul 24, 2026	10.15	10.17	10.11	10.17	10.17	1.07%	3,575
Jul 23, 2026	10.17	10.21	10.07	10.07	10.07	-1.93%	4,015
Jul 22, 2026	10.24	10.28	10.18	10.26	10.26	0.37%	12,815
Jul 21, 2026	10.15	10.23	10.12	10.23	10.23	1.15%	10,271
Jul 20, 2026	10.12	10.16	10.08	10.11	10.11	0.12%	9,210
Jul 17, 2026	10.01	10.13	10.01	10.10	10.10	-0.65%	9,831
Jul 16, 2026	10.19	10.19	10.09	10.16	10.16	-0.43%	2,721