SWX:S5ESG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	57.42	57.47	57.35	57.47	57.47	0.95%	2,849
Sep 21, 2026	56.89	56.96	56.89	56.93	56.93	0.78%	2,032
Sep 18, 2026	56.75	56.82	56.43	56.49	56.49	0.05%	8,274
Sep 17, 2026	56.37	56.46	56.37	56.46	56.46	0.25%	3,479
Sep 16, 2026	56.42	56.42	56.31	56.32	56.32	-0.18%	15,198
Sep 15, 2026	56.36	56.42	56.24	56.42	56.42	0.18%	8,749
Sep 14, 2026	56.37	56.37	56.32	56.32	56.32	-0.91%	1,843
Sep 11, 2026	56.62	56.99	56.62	56.84	56.84	0.57%	12,311
Sep 10, 2026	57.07	57.09	56.43	56.52	56.52	-0.70%	2,864
Sep 9, 2026	57.35	57.35	56.92	56.92	56.92	-1.33%	13,397
Sep 8, 2026	57.61	57.69	57.49	57.69	57.69	0.19%	5,461
Sep 7, 2026	57.87	57.87	57.58	57.58	57.58	-0.31%	2,757
Sep 4, 2026	57.91	57.96	57.75	57.76	57.76	0.07%	1,638
Sep 3, 2026	57.35	57.72	57.30	57.72	57.72	0.66%	7,619
Sep 2, 2026	56.93	57.34	56.85	57.34	57.34	0.51%	5,556
Sep 1, 2026	57.46	57.54	57.05	57.05	57.05	-0.56%	1,861
Aug 31, 2026	57.54	57.54	57.37	57.37	57.37	-1.17%	1,929
Aug 28, 2026	57.93	58.11	57.79	58.05	58.05	0.36%	11,675
Aug 27, 2026	57.83	57.84	57.77	57.84	57.84	0.78%	17,000
Aug 26, 2026	57.45	57.49	57.39	57.39	57.39	-0.03%	44,413
Aug 25, 2026	57.50	57.50	57.36	57.41	57.41	0.23%	5,613
Aug 24, 2026	57.34	57.38	57.21	57.28	57.28	-0.19%	6,758
Aug 21, 2026	57.29	57.39	57.29	57.39	57.39	-0.09%	6,655
Aug 20, 2026	57.68	57.69	57.36	57.44	57.44	-0.81%	3,756
Aug 19, 2026	57.58	57.91	57.58	57.91	57.91	0.43%	16,151
Aug 18, 2026	57.76	57.81	57.66	57.66	57.66	-1.17%	1,883
Aug 17, 2026	58.36	58.36	58.23	58.34	58.34	0.03%	3,790
Aug 14, 2026	58.30	58.32	58.28	58.32	58.32	0.29%	3,732
Aug 13, 2026	58.53	58.53	57.99	58.15	58.15	0.50%	8,637
Aug 12, 2026	57.61	57.88	57.61	57.86	57.86	0.42%	9,786
Aug 11, 2026	57.71	57.83	57.62	57.62	57.62	-0.12%	5,478
Aug 10, 2026	57.72	57.87	57.69	57.69	57.69	0.07%	4,089
Aug 7, 2026	57.46	57.65	57.46	57.65	57.65	0.16%	3,908
Aug 6, 2026	57.57	57.70	57.56	57.56	57.56	-0.33%	7,989
Aug 5, 2026	57.93	58.01	57.75	57.75	57.75	0.79%	6,517
Aug 4, 2026	56.59	57.30	56.57	57.30	57.30	1.67%	6,912
Aug 3, 2026	56.03	56.36	55.83	56.36	56.36	1.68%	9,700
Jul 31, 2026	55.39	55.54	55.39	55.43	55.43	0.86%	3,176
Jul 30, 2026	54.28	54.96	54.06	54.96	54.96	1.01%	10,295
Jul 29, 2026	54.65	54.65	54.41	54.41	54.41	0.11%	5,665
Jul 28, 2026	54.41	54.62	54.35	54.35	54.35	-0.04%	2,084
Jul 27, 2026	55.12	55.15	54.37	54.37	54.37	-1.04%	2,846
Jul 24, 2026	54.72	54.94	54.69	54.94	54.94	0.70%	2,085
Jul 23, 2026	55.05	55.06	54.56	54.56	54.56	-1.50%	8,607
Jul 22, 2026	55.11	55.39	54.97	55.39	55.39	0.64%	35,292
Jul 21, 2026	55.14	55.17	55.04	55.04	55.04	-0.13%	4,406
Jul 20, 2026	54.86	55.21	54.86	55.11	55.11	0.25%	17,633
Jul 17, 2026	55.10	55.10	54.87	54.97	54.97	-1.15%	4,986
Jul 16, 2026	55.77	55.81	55.51	55.61	55.61	-0.16%	7,204
Jul 15, 2026	55.88	55.89	55.70	55.70	55.70	0.05%	2,215