SWX:S5USAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	151.90	151.90	151.34	151.34	151.34	-0.50%	1,020
Sep 22, 2026	151.16	152.10	151.16	152.10	152.10	0.89%	776
Sep 21, 2026	150.58	150.76	150.58	150.76	150.76	1.00%	598
Sep 18, 2026	150.04	150.12	149.26	149.26	149.26	0.13%	1,203
Sep 17, 2026	148.90	149.06	148.90	149.06	149.06	0.12%	5,824
Sep 16, 2026	148.88	148.88	148.88	148.88	148.88	0.32%	73
Sep 15, 2026	148.54	148.92	148.32	148.40	148.40	-0.51%	10,456
Sep 14, 2026	149.16	149.16	149.16	149.16	149.16	-0.63%	-
Sep 11, 2026	149.28	150.10	149.28	150.10	150.10	0.20%	821
Sep 10, 2026	149.80	149.80	149.80	149.80	149.80	-	6
Sep 9, 2026	149.80	149.80	149.80	149.80	149.80	-0.52%	883
Sep 8, 2026	150.76	150.76	150.42	150.58	150.58	-0.20%	2,372
Sep 7, 2026	151.06	151.06	150.88	150.88	150.88	-	198
Sep 4, 2026	151.40	151.40	150.88	150.88	150.88	0.48%	996
Sep 3, 2026	150.16	150.16	150.16	150.16	150.16	-0.03%	448
Sep 2, 2026	149.76	150.20	149.76	150.20	150.20	0.29%	203
Sep 1, 2026	149.76	149.76	149.76	149.76	149.76	-0.28%	484
Aug 31, 2026	150.76	150.76	150.18	150.18	150.18	-1.11%	2,500
Aug 28, 2026	151.22	151.86	151.22	151.86	151.86	0.81%	5,977
Aug 27, 2026	150.88	150.88	150.64	150.64	150.64	0.43%	1,058
Aug 26, 2026	150.26	150.34	150.00	150.00	150.00	0.07%	1,601
Aug 25, 2026	149.06	150.52	149.06	149.90	149.90	0.09%	1,742
Aug 24, 2026	149.88	149.88	149.72	149.76	149.76	-0.39%	1,802
Aug 21, 2026	149.86	150.34	149.86	150.34	150.34	0.05%	1,139
Aug 20, 2026	150.80	150.80	150.26	150.26	150.26	-0.46%	509
Aug 19, 2026	150.98	150.98	150.96	150.96	150.96	0.20%	1,344
Aug 18, 2026	150.92	150.92	150.66	150.66	150.66	-1.12%	2,320
Aug 17, 2026	152.60	152.60	152.36	152.36	152.36	-0.16%	461
Aug 14, 2026	152.56	152.74	152.52	152.60	152.60	-0.13%	9,729
Aug 13, 2026	152.80	152.80	152.80	152.80	152.80	0.88%	44
Aug 12, 2026	151.28	151.68	151.28	151.46	151.46	-0.12%	2,069
Aug 11, 2026	151.80	151.96	151.64	151.64	151.64	-0.12%	2,747
Aug 10, 2026	151.94	151.94	151.82	151.82	151.82	0.16%	466
Aug 7, 2026	151.58	151.58	151.58	151.58	151.58	0.50%	458
Aug 6, 2026	150.82	150.82	150.82	150.82	150.82	-0.38%	921
Aug 5, 2026	152.00	152.06	151.32	151.40	151.40	1.19%	4,265
Aug 4, 2026	148.86	149.62	148.86	149.62	149.62	1.69%	53,650
Aug 3, 2026	147.14	147.14	147.14	147.14	147.14	1.31%	103
Jul 31, 2026	146.16	146.18	144.90	145.24	145.24	0.58%	2,789
Jul 30, 2026	144.40	144.40	144.40	144.40	144.40	-	7
Jul 29, 2026	144.50	144.50	144.00	144.40	144.40	-0.51%	3,838
Jul 28, 2026	144.82	145.28	144.68	145.14	145.14	-0.66%	2,119
Jul 27, 2026	146.10	146.10	146.10	146.10	146.10	0.66%	52
Jul 24, 2026	144.96	145.14	144.96	145.14	145.14	0.44%	1,352
Jul 23, 2026	146.48	146.48	144.50	144.50	144.50	-1.18%	2,775
Jul 22, 2026	146.32	146.32	146.22	146.22	146.22	-0.31%	884
Jul 21, 2026	146.14	146.68	146.14	146.68	146.68	0.14%	509
Jul 20, 2026	146.00	146.50	146.00	146.48	146.48	0.30%	6,281
Jul 17, 2026	145.80	146.04	145.80	146.04	146.04	-1.06%	523
Jul 16, 2026	147.64	147.64	147.60	147.60	147.60	-0.14%	896