SWX:SP500H Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	38.35	38.35	38.35	38.35	38.35	0.60%	4,359
Sep 21, 2026	38.12	38.12	38.12	38.12	38.12	1.30%	62
Sep 18, 2026	37.63	37.63	37.63	37.63	37.63	-	2,762
Sep 17, 2026	37.63	37.63	37.63	37.63	37.63	0.23%	-
Sep 16, 2026	37.55	37.55	37.55	37.55	37.55	0.47%	2,066
Sep 15, 2026	37.46	37.60	37.37	37.37	37.37	-0.24%	4,827
Sep 14, 2026	37.46	37.46	37.46	37.46	37.46	-0.95%	23
Sep 11, 2026	37.65	37.82	37.65	37.82	37.82	0.72%	4,286
Sep 10, 2026	37.47	37.55	37.47	37.55	37.55	-0.48%	5,220
Sep 9, 2026	37.68	37.73	37.68	37.73	37.73	-0.74%	2,431
Sep 8, 2026	38.01	38.01	38.01	38.01	38.01	0.18%	1,296
Sep 7, 2026	38.02	38.02	37.94	37.94	37.94	-0.46%	600
Sep 4, 2026	38.12	38.12	38.12	38.12	38.12	0.46%	2,883
Sep 3, 2026	37.82	37.94	37.82	37.94	37.94	0.22%	483
Sep 2, 2026	37.70	37.86	37.66	37.86	37.86	0.29%	251
Sep 1, 2026	37.75	37.75	37.75	37.75	37.75	-0.12%	206
Aug 31, 2026	37.82	37.82	37.79	37.79	37.79	-1.14%	5,800
Aug 28, 2026	38.23	38.23	38.23	38.23	38.23	0.63%	178
Aug 27, 2026	38.00	38.00	37.99	37.99	37.99	0.45%	2,300
Aug 26, 2026	37.82	37.82	37.82	37.82	37.82	0.13%	109
Aug 25, 2026	37.77	37.77	37.77	37.77	37.77	0.05%	-
Aug 24, 2026	37.75	37.75	37.75	37.75	37.75	-0.13%	631
Aug 21, 2026	37.76	37.80	37.76	37.80	37.80	-0.20%	27
Aug 20, 2026	37.87	37.87	37.87	37.87	37.87	-0.50%	27
Aug 19, 2026	37.94	38.06	37.94	38.06	38.06	0.21%	734
Aug 18, 2026	38.03	38.03	37.98	37.98	37.98	-1.15%	1,176
Aug 17, 2026	38.42	38.42	38.42	38.42	38.42	-0.05%	863
Aug 14, 2026	38.44	38.44	38.44	38.44	38.44	0.20%	3,888
Aug 13, 2026	38.23	38.43	38.23	38.37	38.37	0.44%	1,629
Aug 12, 2026	38.37	38.37	38.37	38.37	38.20	0.12%	1,296
Aug 11, 2026	38.36	38.42	38.33	38.33	38.15	-0.05%	4,649
Aug 10, 2026	38.35	38.35	38.35	38.35	38.17	0.42%	729
Aug 7, 2026	38.19	38.19	38.19	38.19	38.01	0.01%	278
Aug 6, 2026	38.18	38.18	38.18	38.18	38.01	-0.50%	-
Aug 5, 2026	38.38	38.38	38.37	38.37	38.20	0.71%	1,505
Aug 4, 2026	37.77	38.10	37.77	38.10	37.93	2.17%	7,651
Aug 3, 2026	37.29	37.29	37.29	37.29	37.12	1.52%	1
Jul 31, 2026	36.73	36.73	36.73	36.73	36.57	0.14%	-
Jul 30, 2026	36.68	36.68	36.68	36.68	36.52	-0.53%	2,703
Jul 29, 2026	36.87	36.88	36.87	36.88	36.71	0.20%	1,215
Jul 28, 2026	36.68	36.80	36.68	36.80	36.64	-0.61%	3,241
Jul 27, 2026	37.03	37.03	37.03	37.03	36.86	0.39%	956
Jul 24, 2026	36.88	36.88	36.88	36.88	36.72	-0.22%	-
Jul 23, 2026	36.96	36.96	36.96	36.96	36.80	-0.54%	43
Jul 22, 2026	37.16	37.16	37.16	37.16	36.99	0.05%	-
Jul 21, 2026	37.05	37.14	37.05	37.14	36.97	0.41%	222
Jul 20, 2026	36.99	36.99	36.99	36.99	36.82	0.12%	-
Jul 17, 2026	36.95	36.95	36.95	36.95	36.78	-1.23%	9
Jul 16, 2026	37.41	37.41	37.41	37.41	37.24	0.11%	-
Jul 15, 2026	37.37	37.37	37.37	37.37	37.20	0.12%	400