SWX:F5ESG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	13.79	13.90	13.79	13.85	13.85	-0.48%	37,602
Apr 1, 2026	13.95	14.01	13.86	13.92	13.92	-0.09%	8,233
Mar 31, 2026	13.91	13.93	13.81	13.93	13.93	1.09%	12,027
Mar 30, 2026	13.91	13.91	13.78	13.78	13.78	-0.16%	18,939
Mar 27, 2026	13.87	13.87	13.74	13.80	13.80	0.07%	38,380
Mar 26, 2026	13.80	13.88	13.79	13.79	13.79	-1.05%	191,874
Mar 25, 2026	13.95	13.95	13.85	13.94	13.94	0.80%	218,001
Mar 24, 2026	13.92	13.92	13.79	13.83	13.83	0.38%	413,943
Mar 23, 2026	13.77	13.92	13.74	13.77	13.77	-0.35%	15,406
Mar 20, 2026	13.92	13.92	13.82	13.82	13.82	-0.02%	11,218
Mar 19, 2026	13.81	13.90	13.81	13.83	13.82	0.09%	19,880
Mar 18, 2026	13.87	13.95	13.81	13.81	13.81	-0.71%	12,786
Mar 17, 2026	13.86	13.91	13.86	13.91	13.91	0.45%	10,495
Mar 16, 2026	13.89	13.89	13.83	13.85	13.85	-0.04%	37,198
Mar 13, 2026	13.87	13.88	13.80	13.85	13.85	-0.08%	5,079
Mar 12, 2026	13.78	13.86	13.78	13.86	13.86	0.10%	34,199
Mar 11, 2026	13.85	13.91	13.85	13.85	13.85	-0.65%	8,099
Mar 10, 2026	13.96	13.96	13.85	13.94	13.94	0.66%	30,435
Mar 9, 2026	13.90	13.90	13.77	13.85	13.85	-0.75%	23,143
Mar 6, 2026	13.92	13.95	13.90	13.95	13.95	0.19%	5,366
Mar 5, 2026	14.04	14.04	13.93	13.93	13.93	-0.32%	27,068
Mar 4, 2026	14.02	14.05	13.94	13.97	13.97	0.28%	4,914
Mar 3, 2026	14.09	14.09	13.93	13.93	13.93	-0.63%	9,807
Mar 2, 2026	14.16	14.16	14.00	14.02	14.02	-0.37%	23,321
Feb 27, 2026	14.13	14.13	14.07	14.07	14.07	-0.04%	29,424
Feb 26, 2026	14.10	14.10	14.03	14.08	14.08	0.01%	16,449
Feb 25, 2026	14.10	14.10	14.08	14.08	14.08	0.13%	2,098
Feb 24, 2026	14.07	14.10	14.03	14.06	14.06	-0.11%	13,762
Feb 23, 2026	14.04	14.08	14.01	14.08	14.08	0.30%	28,312
Feb 20, 2026	13.96	14.07	13.96	14.03	14.03	-0.01%	8,794
Feb 19, 2026	13.99	14.03	13.99	14.03	14.03	-0.15%	4,928
Feb 18, 2026	14.03	14.06	14.03	14.06	14.06	0.26%	22,049
Feb 17, 2026	14.00	14.05	14.00	14.02	14.02	0.34%	16,802
Feb 16, 2026	13.92	14.00	13.92	13.97	13.97	-0.21%	38,140
Feb 13, 2026	13.91	14.00	13.90	14.00	14.00	0.29%	20,967
Feb 12, 2026	13.92	14.01	13.92	13.96	13.96	-0.12%	20,453
Feb 11, 2026	14.00	14.00	13.93	13.98	13.98	0.12%	5,091
Feb 10, 2026	13.82	13.97	13.82	13.96	13.96	-0.27%	21,622
Feb 9, 2026	14.07	14.07	13.89	14.00	14.00	0.46%	7,782
Feb 6, 2026	14.07	14.07	13.93	13.93	13.88	-0.57%	5,080
Feb 5, 2026	14.00	14.02	13.93	14.01	13.96	0.14%	9,794
Feb 4, 2026	13.95	14.00	13.90	14.00	13.94	0.31%	12,672
Feb 3, 2026	13.95	13.96	13.93	13.95	13.90	0.22%	10,047
Feb 2, 2026	14.03	14.04	13.92	13.92	13.87	-0.54%	33,650
Jan 30, 2026	13.92	14.00	13.92	14.00	13.95	0.09%	27,352
Jan 29, 2026	14.01	14.01	13.93	13.99	13.93	0.35%	16,411
Jan 28, 2026	14.04	14.04	13.93	13.94	13.88	0.13%	11,310
Jan 27, 2026	13.97	13.99	13.88	13.92	13.87	0.22%	28,628
Jan 26, 2026	14.01	14.01	13.86	13.89	13.84	-0.15%	20,813
Jan 23, 2026	13.83	13.91	13.83	13.91	13.86	0.06%	6,866