SWX:SBEMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	11.41	11.44	11.41	11.42	11.42	-0.05%	1,383
Sep 21, 2026	11.41	11.43	11.41	11.43	11.43	0.46%	2,070
Sep 18, 2026	11.40	11.40	11.38	11.38	11.38	-0.45%	1,342
Sep 17, 2026	11.41	11.43	11.41	11.43	11.43	0.35%	401
Sep 16, 2026	11.39	11.39	11.38	11.39	11.39	0.09%	754
Sep 15, 2026	11.37	11.38	11.37	11.38	11.38	-0.18%	862
Sep 14, 2026	11.40	11.40	11.35	11.40	11.40	-0.44%	4,462
Sep 11, 2026	11.43	11.45	11.43	11.45	11.45	0.02%	904
Sep 10, 2026	11.46	11.46	11.43	11.45	11.45	-0.71%	4,820
Sep 9, 2026	11.50	11.53	11.50	11.53	11.53	0.16%	2,775
Sep 8, 2026	11.53	11.53	11.51	11.51	11.51	-0.23%	4,886
Sep 7, 2026	11.54	11.54	11.54	11.54	11.54	-	-
Sep 4, 2026	11.53	11.54	11.53	11.54	11.54	-0.12%	1,951
Sep 3, 2026	11.55	11.55	11.54	11.55	11.55	0.55%	656
Sep 2, 2026	11.50	11.52	11.49	11.49	11.49	-0.13%	1,931
Sep 1, 2026	11.48	11.50	11.47	11.50	11.50	-0.69%	6,642
Aug 31, 2026	11.58	11.58	11.58	11.58	11.58	-0.05%	-
Aug 28, 2026	11.57	11.59	11.56	11.59	11.59	0.07%	820
Aug 27, 2026	11.58	11.58	11.58	11.58	11.58	-0.14%	649
Aug 26, 2026	11.60	11.60	11.58	11.60	11.60	0.11%	1,062
Aug 25, 2026	11.56	11.59	11.56	11.59	11.59	0.30%	3,096
Aug 24, 2026	11.52	11.56	11.52	11.55	11.55	-	1,578
Aug 21, 2026	11.52	11.55	11.52	11.55	11.55	0.14%	589
Aug 20, 2026	11.53	11.56	11.53	11.53	11.53	-0.57%	500
Aug 19, 2026	11.56	11.60	11.55	11.60	11.60	0.57%	2,752
Aug 18, 2026	11.52	11.53	11.51	11.53	11.53	-0.22%	2,807
Aug 17, 2026	11.60	11.60	11.56	11.56	11.56	-0.31%	1,823
Aug 14, 2026	11.60	11.66	11.59	11.60	11.60	-0.26%	2,581
Aug 13, 2026	11.59	11.63	11.59	11.63	11.63	0.57%	819
Aug 12, 2026	11.58	11.58	11.56	11.56	11.56	-0.10%	612
Aug 11, 2026	11.55	11.57	11.54	11.57	11.57	0.02%	6,003
Aug 10, 2026	11.58	11.58	11.57	11.57	11.57	-0.26%	2,323
Aug 7, 2026	11.56	11.60	11.56	11.60	11.60	0.08%	6,472
Aug 6, 2026	11.58	11.59	11.57	11.59	11.59	-0.01%	4,478
Aug 5, 2026	11.60	11.62	11.59	11.59	11.59	-0.09%	5,476
Aug 4, 2026	11.58	11.60	11.58	11.60	11.60	0.10%	1,099
Aug 3, 2026	11.52	11.59	11.52	11.59	11.59	0.87%	1,884
Jul 31, 2026	11.52	11.52	11.47	11.49	11.49	-0.04%	2,496
Jul 30, 2026	11.49	11.53	11.49	11.50	11.49	-0.39%	8,129
Jul 29, 2026	11.50	11.54	11.50	11.54	11.54	-0.09%	1,507
Jul 28, 2026	11.52	11.55	11.52	11.55	11.55	-	1,486
Jul 27, 2026	11.54	11.55	11.50	11.55	11.55	0.43%	5,516
Jul 24, 2026	11.50	11.50	11.49	11.50	11.50	0.26%	1,087
Jul 23, 2026	11.50	11.53	11.47	11.47	11.47	-0.74%	3,902
Jul 22, 2026	11.58	11.58	11.56	11.56	11.56	-0.38%	98
Jul 21, 2026	11.58	11.60	11.58	11.60	11.60	-	912
Jul 20, 2026	11.62	11.62	11.60	11.60	11.60	-0.26%	659
Jul 17, 2026	11.61	11.63	11.61	11.63	11.63	0.34%	306
Jul 16, 2026	11.63	11.63	11.59	11.59	11.59	-0.51%	754
Jul 15, 2026	11.64	11.65	11.61	11.65	11.65	0.17%	3,568