SWX:SP500E Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	36.24	36.28	36.23	36.24	36.24	0.58%	4,565
Sep 21, 2026	35.70	36.03	35.70	36.03	36.03	1.35%	577
Sep 18, 2026	35.79	35.79	35.55	35.55	35.55	-0.06%	30,746
Sep 17, 2026	35.52	35.57	35.50	35.57	35.57	0.03%	899
Sep 16, 2026	35.50	35.64	35.47	35.56	35.56	0.52%	3,712
Sep 15, 2026	35.45	35.58	35.38	35.38	35.38	-0.25%	5,371
Sep 14, 2026	35.50	35.55	35.44	35.47	35.47	-0.81%	221
Sep 11, 2026	35.62	35.80	35.59	35.76	35.76	0.63%	16,926
Sep 10, 2026	35.76	35.76	35.45	35.53	35.53	-0.20%	544
Sep 9, 2026	35.85	35.85	35.60	35.60	35.60	-0.78%	274
Sep 8, 2026	35.93	35.99	35.83	35.88	35.88	-0.19%	415
Sep 7, 2026	36.03	36.03	35.93	35.95	35.95	-0.40%	149
Sep 4, 2026	36.18	36.20	36.10	36.10	36.10	0.49%	357
Sep 3, 2026	35.79	35.98	35.77	35.92	35.92	0.76%	425
Sep 2, 2026	35.63	35.66	35.54	35.65	35.65	-0.07%	1,066
Sep 1, 2026	35.86	35.86	35.65	35.68	35.68	-0.40%	2,892
Aug 31, 2026	35.96	35.96	35.81	35.82	35.82	-0.57%	1,116
Aug 28, 2026	36.09	36.15	36.01	36.03	36.03	-0.06%	3,662
Aug 27, 2026	35.96	36.05	35.95	36.05	36.05	0.45%	268
Aug 26, 2026	35.79	35.89	35.79	35.89	35.89	0.20%	2,915
Aug 25, 2026	35.84	35.89	35.74	35.82	35.82	0.20%	450
Aug 24, 2026	35.74	35.79	35.68	35.75	35.75	-0.29%	1,114
Aug 21, 2026	35.74	35.85	35.74	35.85	35.85	-0.08%	712
Aug 20, 2026	36.05	36.05	35.80	35.88	35.88	-0.54%	190
Aug 19, 2026	35.89	36.10	35.89	36.08	36.08	0.42%	6,685
Aug 18, 2026	36.05	36.05	35.93	35.93	35.93	-1.02%	549
Aug 17, 2026	36.40	36.42	36.29	36.30	36.30	-0.15%	892
Aug 14, 2026	36.42	36.47	36.35	36.35	36.35	-0.37%	3,080
Aug 13, 2026	36.24	36.49	36.24	36.49	36.49	0.95%	56
Aug 12, 2026	36.14	36.26	36.12	36.14	36.14	-0.22%	452
Aug 11, 2026	36.22	36.27	36.19	36.22	36.22	-0.07%	20,126
Aug 10, 2026	36.10	36.28	36.10	36.25	36.25	0.51%	158
Aug 7, 2026	36.04	36.06	36.03	36.06	36.06	-0.19%	984
Aug 6, 2026	36.13	36.14	36.09	36.13	36.13	-0.10%	236
Aug 5, 2026	36.31	36.33	36.14	36.17	36.17	0.58%	4,978
Aug 4, 2026	35.59	35.96	35.53	35.96	35.96	1.67%	3,901
Aug 3, 2026	35.15	35.38	35.13	35.37	35.37	1.84%	376
Jul 31, 2026	34.86	34.95	34.67	34.73	34.73	0.78%	151
Jul 30, 2026	34.34	34.59	34.25	34.46	34.46	0.01%	3,968
Jul 29, 2026	34.76	34.81	34.41	34.45	34.45	-0.75%	169
Jul 28, 2026	34.57	34.71	34.57	34.71	34.71	0.10%	2,688
Jul 27, 2026	34.91	34.99	34.62	34.68	34.68	-0.36%	363
Jul 24, 2026	34.60	34.80	34.60	34.80	34.80	0.74%	308
Jul 23, 2026	34.91	34.95	34.55	34.55	34.55	-1.55%	544
Jul 22, 2026	34.97	35.09	34.90	35.09	35.09	0.09%	457
Jul 21, 2026	34.96	35.06	34.90	35.06	35.06	0.46%	749
Jul 20, 2026	34.87	35.00	34.85	34.90	34.90	-	408
Jul 17, 2026	34.87	34.99	34.76	34.90	34.90	-1.27%	827
Jul 16, 2026	35.38	35.38	35.24	35.35	35.35	-0.17%	1,210
Jul 15, 2026	35.36	35.41	35.32	35.41	35.41	0.43%	180