SWX:KEYS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	26.70	26.70	26.54	26.54	26.54	4.92%	1,945
Sep 18, 2026	25.29	25.29	25.29	25.29	25.29	5.79%	392
Sep 17, 2026	23.91	23.91	23.91	23.91	23.91	-2.09%	34
Sep 14, 2026	24.42	24.42	24.42	24.42	24.42	-1.43%	10
Sep 11, 2026	24.77	24.77	24.77	24.77	24.77	2.95%	38
Sep 10, 2026	24.06	24.06	24.06	24.06	24.06	-3.12%	771
Sep 9, 2026	24.84	24.84	24.84	24.84	24.84	1.28%	151
Sep 8, 2026	24.31	24.52	24.31	24.52	24.52	-1.01%	162
Sep 7, 2026	24.77	24.77	24.77	24.77	24.77	0.51%	230
Sep 4, 2026	24.65	24.65	24.65	24.65	24.65	2.18%	181
Sep 3, 2026	24.12	24.12	24.12	24.12	24.12	1.09%	112
Sep 2, 2026	23.86	23.86	23.86	23.86	23.86	-2.19%	170
Sep 1, 2026	24.53	24.53	24.35	24.40	24.40	-1.75%	1,191
Aug 28, 2026	24.98	24.98	24.83	24.83	24.83	-1.19%	1,940
Aug 27, 2026	24.59	25.13	24.59	25.13	25.13	2.74%	3
Aug 26, 2026	24.59	24.59	24.46	24.46	24.46	-0.79%	755
Aug 25, 2026	24.66	24.66	24.66	24.66	24.66	-0.04%	677
Aug 24, 2026	24.26	24.67	24.26	24.67	24.67	2.54%	700
Aug 21, 2026	24.35	24.35	23.88	24.06	24.06	7.36%	1,276
Aug 20, 2026	21.76	22.41	21.76	22.41	22.41	12.50%	408
Aug 18, 2026	19.92	19.92	19.92	19.92	19.92	1.71%	411
Aug 17, 2026	19.58	19.58	19.58	19.58	19.58	1.23%	27
Aug 14, 2026	19.34	19.34	19.34	19.34	19.34	-1.67%	1,499
Aug 13, 2026	19.67	19.67	19.67	19.67	19.67	0.68%	22
Aug 12, 2026	19.54	19.54	19.54	19.54	19.54	-0.19%	800
Aug 11, 2026	19.83	19.83	19.58	19.58	19.58	-2.23%	342
Aug 10, 2026	20.03	20.03	20.03	20.03	20.03	0.12%	340
Aug 7, 2026	20.00	20.00	20.00	20.00	20.00	0.78%	130
Aug 6, 2026	19.85	19.85	19.85	19.85	19.85	0.57%	45
Aug 5, 2026	19.73	19.73	19.73	19.73	19.73	0.43%	765
Aug 4, 2026	19.65	19.65	19.65	19.65	19.65	1.47%	28
Aug 3, 2026	19.37	19.37	19.37	19.37	19.37	-1.24%	68
Jul 31, 2026	19.64	19.64	19.61	19.61	19.61	-0.99%	1,006
Jul 29, 2026	19.81	19.81	19.81	19.81	19.81	2.05%	100
Jul 28, 2026	19.41	19.41	19.41	19.41	19.41	-3.32%	2,158
Jul 27, 2026	20.08	20.08	20.08	20.08	20.08	0.15%	81
Jul 24, 2026	20.05	20.05	20.05	20.05	20.05	0.29%	263
Jul 23, 2026	20.26	20.26	19.99	19.99	19.99	-2.00%	137
Jul 22, 2026	20.40	20.40	20.40	20.40	20.40	-0.87%	1
Jul 21, 2026	20.35	20.58	20.35	20.58	20.58	2.97%	324
Jul 20, 2026	19.98	19.98	19.98	19.98	19.98	2.70%	2,004
Jul 17, 2026	19.46	19.46	19.46	19.46	19.46	-3.85%	100
Jul 15, 2026	20.24	20.24	20.24	20.24	20.24	2.84%	1
Jul 14, 2026	19.27	19.68	19.27	19.68	19.68	2.11%	227
Jul 13, 2026	19.24	19.27	19.18	19.27	19.27	-2.37%	499
Jul 10, 2026	19.76	19.76	19.74	19.74	19.74	2.12%	134
Jul 9, 2026	19.27	19.33	19.27	19.33	19.33	1.64%	5
Jul 8, 2026	19.02	19.02	19.02	19.02	19.02	-2.67%	3
Jul 7, 2026	19.49	19.54	19.49	19.54	19.54	1.97%	327
Jul 6, 2026	19.16	19.16	19.16	19.16	19.16	-0.21%	410