SWX:SP500S Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	6.82	6.83	6.81	6.81	6.81	0.34%	54,459
Sep 21, 2026	6.75	6.79	6.75	6.79	6.79	1.31%	315,226
Sep 18, 2026	6.73	6.73	6.69	6.70	6.70	-0.07%	64,095
Sep 17, 2026	6.68	6.70	6.68	6.70	6.70	0.21%	188,599
Sep 16, 2026	6.68	6.69	6.68	6.69	6.69	0.41%	111,113
Sep 15, 2026	6.67	6.70	6.66	6.66	6.66	-0.48%	115,910
Sep 14, 2026	6.68	6.69	6.66	6.69	6.69	-0.65%	156,840
Sep 11, 2026	6.70	6.74	6.70	6.74	6.74	0.75%	245,775
Sep 10, 2026	6.73	6.73	6.67	6.69	6.69	-0.33%	129,287
Sep 9, 2026	6.75	6.75	6.71	6.71	6.71	-0.75%	62,511
Sep 8, 2026	6.77	6.78	6.75	6.76	6.76	-0.06%	115,726
Sep 7, 2026	6.82	6.82	6.77	6.77	6.77	-0.01%	52,874
Sep 4, 2026	6.80	6.82	6.77	6.77	6.77	-0.69%	84,914
Sep 3, 2026	6.79	6.81	6.74	6.81	6.81	0.84%	169,271
Sep 2, 2026	6.75	6.76	6.70	6.76	6.76	0.33%	176,975
Sep 1, 2026	6.76	6.80	6.72	6.73	6.73	-0.28%	93,754
Aug 31, 2026	6.78	6.78	6.74	6.75	6.75	-1.10%	110,341
Aug 28, 2026	6.80	6.83	6.80	6.83	6.83	0.52%	83,134
Aug 27, 2026	6.78	6.80	6.77	6.79	6.79	0.62%	60,432
Aug 26, 2026	6.75	6.76	6.75	6.75	6.75	-	154,698
Aug 25, 2026	6.76	6.77	6.74	6.75	6.75	0.25%	164,119
Aug 24, 2026	6.74	6.75	6.73	6.73	6.73	-0.44%	112,778
Aug 21, 2026	6.74	6.76	6.74	6.76	6.76	0.06%	16,407
Aug 20, 2026	6.79	6.79	6.75	6.76	6.76	-0.65%	161,656
Aug 19, 2026	6.77	6.81	6.77	6.80	6.80	0.37%	28,140
Aug 18, 2026	6.80	6.80	6.78	6.78	6.78	-0.89%	220,222
Aug 17, 2026	6.87	6.87	6.84	6.84	6.84	-0.25%	82,089
Aug 14, 2026	6.87	6.88	6.86	6.86	6.86	-0.01%	35,918
Aug 13, 2026	6.83	6.89	6.83	6.86	6.86	0.53%	167,878
Aug 12, 2026	6.82	6.85	6.81	6.82	6.82	0.01%	103,833
Aug 11, 2026	6.83	6.84	6.82	6.82	6.82	-0.22%	59,477
Aug 10, 2026	6.84	6.85	6.83	6.84	6.84	-	78,380
Aug 7, 2026	6.80	6.84	6.80	6.84	6.84	0.59%	93,763
Aug 6, 2026	6.82	6.82	6.80	6.80	6.80	-0.44%	196,187
Aug 5, 2026	6.85	6.87	6.82	6.83	6.83	0.59%	77,837
Aug 4, 2026	6.72	6.79	6.70	6.79	6.79	1.59%	164,757
Aug 3, 2026	6.64	6.68	6.63	6.68	6.68	1.94%	47,282
Jul 31, 2026	6.58	6.60	6.53	6.55	6.55	0.63%	63,108
Jul 30, 2026	6.48	6.54	6.46	6.51	6.51	0.18%	163,669
Jul 29, 2026	6.57	6.57	6.50	6.50	6.50	-0.98%	35,583
Jul 28, 2026	6.53	6.56	6.52	6.56	6.56	0.57%	70,849
Jul 27, 2026	6.59	6.60	6.50	6.53	6.53	-0.55%	88,543
Jul 24, 2026	6.54	6.56	6.50	6.56	6.56	0.64%	21,244
Jul 23, 2026	6.60	6.60	6.52	6.52	6.52	-1.72%	159,520
Jul 22, 2026	6.61	6.64	6.60	6.64	6.64	0.17%	33,290
Jul 21, 2026	6.61	6.62	6.60	6.62	6.62	0.33%	40,542
Jul 20, 2026	6.59	6.61	6.59	6.60	6.60	0.05%	114,609
Jul 17, 2026	6.60	6.61	6.57	6.60	6.60	-1.21%	57,989
Jul 16, 2026	6.69	6.69	6.65	6.68	6.68	0.01%	119,311
Jul 15, 2026	6.68	6.69	6.67	6.68	6.68	0.27%	19,204