SWX:SEMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	20.99	21.33	20.80	21.33	21.33	1.38%	85,324
Sep 21, 2026	20.58	21.04	20.53	21.04	21.04	5.20%	44,161
Sep 18, 2026	20.07	20.09	19.85	20.00	20.00	1.25%	77,523
Sep 17, 2026	19.34	19.81	19.30	19.75	19.75	1.64%	144,079
Sep 16, 2026	19.35	19.44	19.31	19.44	19.44	2.25%	72,440
Sep 15, 2026	19.00	19.20	18.94	19.01	19.01	-0.02%	23,528
Sep 14, 2026	19.38	19.38	18.89	19.01	19.01	-5.90%	69,045
Sep 11, 2026	19.87	20.21	19.86	20.21	20.21	1.22%	48,850
Sep 10, 2026	20.35	20.36	19.76	19.96	19.96	-1.74%	83,860
Sep 9, 2026	20.37	20.43	20.06	20.32	20.32	-0.61%	52,133
Sep 8, 2026	20.17	20.47	19.99	20.44	20.44	1.04%	3,841,967
Sep 7, 2026	20.23	20.23	20.07	20.23	20.23	2.58%	1,570,990
Sep 4, 2026	19.33	19.78	19.33	19.72	19.72	3.21%	58,553
Sep 3, 2026	19.11	19.11	18.77	19.11	19.11	-0.08%	86,457
Sep 2, 2026	18.80	19.18	18.80	19.12	19.12	-0.06%	46,350
Sep 1, 2026	19.64	19.64	18.94	19.14	19.14	-0.86%	66,679
Aug 31, 2026	19.50	19.50	19.27	19.30	19.30	-1.44%	46,447
Aug 28, 2026	19.76	19.76	19.47	19.58	19.58	-0.36%	48,375
Aug 27, 2026	19.85	20.01	19.65	19.65	19.65	1.31%	194,673
Aug 26, 2026	19.47	19.50	19.31	19.40	19.40	-0.03%	87,463
Aug 25, 2026	19.39	19.55	19.28	19.41	19.41	1.91%	165,231
Aug 24, 2026	19.26	19.42	18.88	19.04	19.04	-3.03%	77,405
Aug 21, 2026	19.78	19.95	19.46	19.64	19.64	0.30%	72,021
Aug 20, 2026	19.79	19.79	19.24	19.58	19.58	0.31%	93,532
Aug 19, 2026	19.82	20.11	19.36	19.52	19.52	-0.80%	188,847
Aug 18, 2026	20.47	20.53	19.61	19.68	19.68	-6.83%	150,938
Aug 17, 2026	20.91	21.12	20.79	21.12	21.12	3.61%	30,594
Aug 14, 2026	20.61	20.69	20.39	20.39	20.39	-2.65%	58,285
Aug 13, 2026	20.43	21.00	20.32	20.94	20.94	2.40%	175,559
Aug 12, 2026	19.92	20.54	19.92	20.45	20.45	3.26%	151,011
Aug 11, 2026	19.68	19.92	19.68	19.80	19.80	-	69,511
Aug 10, 2026	20.08	20.22	19.72	19.80	19.80	-0.59%	108,305
Aug 7, 2026	19.78	20.10	19.70	19.92	19.92	-0.14%	68,291
Aug 6, 2026	19.66	20.04	19.17	19.95	19.95	-0.50%	186,189
Aug 5, 2026	20.15	20.32	19.80	20.05	20.05	0.33%	146,786
Aug 4, 2026	19.27	19.98	19.02	19.98	19.98	6.24%	91,847
Aug 3, 2026	19.01	19.02	18.19	18.81	18.81	-0.04%	64,515
Jul 31, 2026	19.21	19.51	18.61	18.82	18.82	1.59%	101,421
Jul 30, 2026	17.16	18.76	17.00	18.52	18.52	7.00%	163,656
Jul 29, 2026	17.71	18.04	17.23	17.31	17.31	-4.67%	264,028
Jul 28, 2026	18.57	18.58	17.75	18.16	18.16	-3.26%	108,262
Jul 27, 2026	20.17	20.24	18.75	18.77	18.77	-6.19%	80,611
Jul 24, 2026	20.34	20.43	19.68	20.01	20.01	-1.91%	41,686
Jul 23, 2026	20.68	20.82	20.36	20.40	20.40	-1.52%	84,977
Jul 22, 2026	20.29	20.87	20.11	20.72	20.72	0.36%	43,099
Jul 21, 2026	20.32	20.66	20.20	20.64	20.64	4.02%	78,491
Jul 20, 2026	19.46	20.06	19.46	19.84	19.84	2.43%	49,635
Jul 17, 2026	19.01	19.54	18.70	19.37	19.37	-3.36%	172,527
Jul 16, 2026	20.78	20.91	19.98	20.05	20.05	-3.07%	503,594
Jul 15, 2026	21.78	21.89	20.63	20.68	20.68	-3.77%	278,194