SWX:ESEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	60.29	60.63	60.29	60.63	60.63	0.48%	980
Sep 21, 2026	59.86	60.34	59.86	60.34	60.34	1.31%	1,103
Sep 18, 2026	59.56	59.56	59.56	59.56	59.56	-	-
Sep 17, 2026	59.02	59.56	59.02	59.56	59.56	2.13%	1,402
Sep 16, 2026	59.28	59.28	58.32	58.32	58.32	-0.66%	441
Sep 15, 2026	58.65	58.80	58.65	58.71	58.71	-0.81%	1,720
Sep 14, 2026	59.19	59.19	59.19	59.19	59.19	-1.61%	734
Sep 11, 2026	60.22	60.22	59.95	60.16	60.16	0.59%	422
Sep 10, 2026	60.15	60.15	59.52	59.81	59.81	-1.90%	526
Sep 9, 2026	60.87	61.08	60.62	60.97	60.97	-0.33%	941
Sep 8, 2026	60.64	61.17	60.64	61.17	61.17	0.31%	1,243
Sep 7, 2026	61.05	61.05	60.98	60.98	60.98	1.51%	2,327
Sep 4, 2026	60.72	60.72	60.07	60.07	60.07	0.57%	629
Sep 3, 2026	59.88	59.88	59.68	59.73	59.73	-	1,699
Sep 2, 2026	59.73	59.73	59.73	59.73	59.73	-0.40%	260
Sep 1, 2026	59.97	59.97	59.97	59.97	59.97	0.25%	246
Aug 31, 2026	59.57	59.82	59.57	59.82	59.82	-0.40%	254
Aug 28, 2026	60.06	60.06	60.06	60.06	60.06	-	-
Aug 27, 2026	60.06	60.06	60.06	60.06	60.06	0.57%	380
Aug 26, 2026	60.22	60.22	59.72	59.72	59.72	1.01%	48
Aug 25, 2026	59.15	59.38	59.12	59.12	59.12	0.61%	165
Aug 24, 2026	58.70	58.76	58.70	58.76	58.76	-1.08%	236
Aug 21, 2026	59.65	59.65	59.40	59.40	59.40	1.07%	37
Aug 20, 2026	58.77	58.77	58.77	58.77	58.77	-	-
Aug 19, 2026	58.58	58.77	58.58	58.77	58.77	0.84%	100
Aug 18, 2026	58.68	58.69	58.28	58.28	58.28	-1.92%	90
Aug 17, 2026	59.69	59.69	59.42	59.42	59.42	0.17%	226
Aug 14, 2026	59.03	59.37	59.03	59.32	59.32	0.59%	2,574
Aug 13, 2026	58.87	58.97	58.87	58.97	58.97	0.12%	201
Aug 12, 2026	58.63	58.90	58.63	58.90	58.90	1.36%	456
Aug 11, 2026	58.14	58.14	58.11	58.11	58.11	0.28%	284
Aug 10, 2026	58.01	58.24	57.95	57.95	57.95	-1.11%	105
Aug 7, 2026	58.11	58.60	58.11	58.60	58.60	0.86%	768
Aug 6, 2026	57.61	58.11	57.52	58.10	58.10	-0.39%	6,488
Aug 5, 2026	58.04	58.33	57.84	58.33	58.33	0.81%	1,645
Aug 4, 2026	57.48	57.86	57.48	57.86	57.86	2.17%	164
Aug 3, 2026	56.63	56.63	56.63	56.63	56.63	-0.70%	49
Jul 31, 2026	57.57	57.57	57.03	57.03	57.03	3.37%	85
Jul 30, 2026	55.17	55.17	55.17	55.17	55.17	0.40%	97
Jul 29, 2026	54.95	54.95	54.95	54.95	54.95	-1.73%	10
Jul 28, 2026	55.92	55.92	55.92	55.92	55.92	-1.89%	-
Jul 27, 2026	57.11	57.11	56.52	57.00	57.00	1.12%	1,097
Jul 24, 2026	56.41	56.41	56.37	56.37	56.37	-1.43%	181
Jul 23, 2026	57.19	57.19	57.19	57.19	57.19	0.81%	5
Jul 22, 2026	56.73	56.73	56.63	56.73	56.73	-0.11%	893
Jul 21, 2026	57.13	57.13	56.79	56.79	56.79	1.03%	3,793
Jul 20, 2026	55.51	56.21	55.51	56.21	56.21	1.61%	1,338
Jul 17, 2026	55.00	55.32	55.00	55.32	55.32	-1.46%	1,159
Jul 16, 2026	56.54	56.58	56.14	56.14	56.14	-2.52%	1,856
Jul 15, 2026	57.59	57.59	57.59	57.59	57.59	2.46%	172