SWX:UKSR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	21.58	21.58	21.56	21.56	21.56	-0.74%	291
Sep 22, 2026	21.81	21.82	21.72	21.72	21.72	-0.23%	27,751
Sep 21, 2026	21.74	21.81	21.72	21.77	21.77	0.90%	15,220
Sep 18, 2026	21.78	21.78	21.58	21.58	21.58	-1.48%	14,233
Sep 17, 2026	21.84	21.90	21.84	21.90	21.90	1.01%	768
Sep 16, 2026	21.68	21.69	21.65	21.68	21.68	0.16%	25,632
Sep 15, 2026	21.62	21.65	21.62	21.65	21.65	-0.21%	15,257
Sep 14, 2026	21.76	21.76	21.69	21.69	21.69	0.53%	1,324
Sep 11, 2026	21.58	21.58	21.58	21.58	21.58	0.77%	261
Sep 10, 2026	21.49	21.49	21.41	21.41	21.41	-0.51%	3,000
Sep 9, 2026	21.54	21.54	21.51	21.52	21.52	-1.56%	1,569
Sep 8, 2026	21.84	21.86	21.84	21.86	21.86	-0.25%	1,072
Sep 7, 2026	21.92	21.92	21.92	21.92	21.92	-0.05%	580
Sep 4, 2026	21.94	21.94	21.93	21.93	21.93	0.02%	227
Sep 3, 2026	21.92	21.95	21.92	21.92	21.92	0.37%	175
Sep 2, 2026	21.87	21.88	21.84	21.84	21.84	-1.02%	510
Sep 1, 2026	22.01	22.07	22.01	22.07	22.07	0.16%	1,470
Aug 31, 2026	22.06	22.07	22.03	22.03	22.03	-0.18%	16,458
Aug 28, 2026	22.06	22.07	22.06	22.07	22.07	0.64%	359
Aug 27, 2026	21.98	21.99	21.93	21.93	21.93	-0.95%	3,625
Aug 26, 2026	22.14	22.14	22.14	22.14	22.14	0.18%	399
Aug 25, 2026	22.13	22.13	22.06	22.10	22.10	-	1,105
Aug 24, 2026	21.98	22.10	21.98	22.10	22.10	1.01%	184
Aug 21, 2026	21.69	21.88	21.69	21.88	21.88	1.20%	228
Aug 20, 2026	21.63	21.63	21.62	21.62	21.62	-0.64%	143
Aug 19, 2026	21.79	21.79	21.74	21.76	21.76	-0.87%	315
Aug 18, 2026	21.92	21.97	21.92	21.95	21.95	0.21%	1,026
Aug 17, 2026	22.04	22.06	21.91	21.91	21.91	-0.93%	1,864
Aug 14, 2026	22.16	22.21	22.10	22.11	22.11	0.05%	24,241
Aug 13, 2026	22.17	22.17	22.10	22.10	22.10	0.03%	557
Aug 12, 2026	22.56	22.56	22.50	22.50	22.09	-0.38%	243
Aug 11, 2026	22.46	22.59	22.46	22.59	22.18	0.24%	448
Aug 10, 2026	22.55	22.55	22.53	22.53	22.12	-0.90%	488
Aug 7, 2026	22.64	22.74	22.64	22.74	22.32	0.55%	441
Aug 6, 2026	22.62	22.62	22.61	22.61	22.20	0.20%	134
Aug 5, 2026	22.59	22.59	22.56	22.57	22.16	0.38%	1,316
Aug 4, 2026	22.41	22.48	22.41	22.48	22.07	0.88%	377
Aug 3, 2026	22.28	22.34	22.28	22.29	21.88	0.43%	6,160
Jul 31, 2026	22.31	22.31	22.16	22.19	21.79	-0.58%	835
Jul 30, 2026	22.32	22.32	22.32	22.32	21.92	-0.80%	477
Jul 29, 2026	22.61	22.61	22.50	22.50	22.09	0.09%	2,500
Jul 28, 2026	22.48	22.48	22.48	22.48	22.07	1.10%	462
Jul 27, 2026	22.12	22.24	22.09	22.24	21.83	1.62%	1,786
Jul 24, 2026	21.88	21.90	21.88	21.88	21.48	0.97%	492
Jul 23, 2026	21.88	21.88	21.63	21.67	21.28	-1.01%	913
Jul 22, 2026	21.54	21.89	21.54	21.89	21.49	1.34%	973
Jul 21, 2026	21.61	21.61	21.53	21.60	21.21	-0.09%	304
Jul 20, 2026	21.63	21.64	21.62	21.62	21.23	-0.37%	373
Jul 17, 2026	21.72	21.72	21.70	21.70	21.31	-0.37%	131
Jul 16, 2026	21.65	21.78	21.61	21.78	21.39	0.72%	1,116