SWX:USAUK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2025	35.31	35.31	35.31	35.31	35.31	-0.11%	-
Oct 15, 2025	35.24	35.36	35.24	35.35	35.35	0.84%	7,445
Oct 14, 2025	35.06	35.06	35.06	35.06	35.06	-0.07%	-
Oct 13, 2025	35.07	35.18	34.95	35.08	35.08	-0.74%	11,628
Oct 10, 2025	35.60	35.69	35.34	35.34	35.34	-0.91%	5,563
Oct 9, 2025	35.68	35.68	35.65	35.67	35.67	0.27%	2,824
Oct 8, 2025	35.43	35.57	35.43	35.57	35.57	0.32%	7,384
Oct 7, 2025	35.55	35.61	35.45	35.46	35.46	-0.20%	12,079
Oct 6, 2025	35.56	35.58	35.49	35.53	35.53	-0.24%	6,899
Oct 3, 2025	35.54	35.61	35.48	35.61	35.61	0.51%	13,158
Oct 2, 2025	35.49	35.49	35.43	35.43	35.43	0.67%	1,530
Oct 1, 2025	35.21	35.21	35.20	35.20	35.20	0.13%	2,558
Sep 30, 2025	35.15	35.15	35.11	35.15	35.15	-0.23%	4,492
Sep 29, 2025	35.20	35.27	35.20	35.23	35.23	0.67%	918
Sep 26, 2025	34.95	35.08	34.87	35.00	35.00	0.32%	18,391
Sep 25, 2025	35.04	35.04	34.75	34.89	34.89	-0.91%	31,300
Sep 24, 2025	35.23	35.24	35.21	35.21	35.21	-0.35%	6,960
Sep 23, 2025	35.38	35.38	35.33	35.33	35.33	0.48%	13,266
Sep 22, 2025	35.15	35.16	35.09	35.16	35.16	0.30%	6,915
Sep 19, 2025	34.99	35.13	34.99	35.06	35.06	-0.11%	6,616
Sep 18, 2025	35.16	35.16	35.09	35.10	35.10	0.69%	11,285
Sep 17, 2025	34.85	34.86	34.85	34.86	34.86	-0.04%	918
Sep 16, 2025	34.96	35.00	34.86	34.87	34.87	-0.16%	8,735
Sep 15, 2025	34.80	34.93	34.80	34.93	34.93	0.46%	1,437
Sep 12, 2025	34.76	34.77	34.71	34.77	34.77	0.13%	17,520
Sep 11, 2025	34.72	34.72	34.72	34.72	34.72	0.77%	-
Sep 10, 2025	34.46	34.46	34.46	34.46	34.46	0.39%	-
Sep 9, 2025	34.32	34.32	34.32	34.32	34.32	0.06%	1,999
Sep 8, 2025	34.30	34.30	34.30	34.30	34.30	0.62%	-
Sep 5, 2025	34.41	34.43	34.09	34.09	34.09	0.15%	4,760
Sep 4, 2025	34.04	34.04	34.04	34.04	34.04	0.28%	2,204
Sep 3, 2025	33.95	33.95	33.95	33.95	33.95	-0.25%	-
Sep 2, 2025	34.03	34.03	34.03	34.03	34.03	-0.29%	1,732
Sep 1, 2025	34.13	34.13	34.13	34.13	34.13	-0.28%	1,000
Aug 29, 2025	34.22	34.23	34.22	34.23	34.23	0.22%	7,429
Aug 28, 2025	34.15	34.15	34.15	34.15	34.15	0.04%	1,721
Aug 27, 2025	34.14	34.14	34.14	34.14	34.14	0.50%	-
Aug 26, 2025	33.97	33.97	33.97	33.97	33.97	-0.22%	-
Aug 25, 2025	34.04	34.04	34.04	34.04	34.04	0.61%	-
Aug 22, 2025	33.60	33.84	33.60	33.84	33.84	0.79%	1,152
Aug 21, 2025	33.68	33.68	33.57	33.57	33.57	0.13%	2,523
Aug 20, 2025	33.47	33.53	33.47	33.53	33.53	-1.28%	5,961
Aug 19, 2025	33.92	33.96	33.92	33.96	33.96	-0.03%	3,966
Aug 18, 2025	33.97	33.97	33.97	33.97	33.97	-0.13%	384
Aug 15, 2025	34.02	34.02	34.02	34.02	34.02	-	-
Aug 14, 2025	34.02	34.02	34.02	34.02	34.02	-0.18%	25,000
Aug 13, 2025	34.08	34.08	34.08	34.08	34.08	1.01%	1,747
Aug 12, 2025	33.77	33.77	33.74	33.74	33.74	0.13%	2,125
Aug 11, 2025	33.69	33.69	33.69	33.69	33.69	0.21%	1,748
Aug 8, 2025	33.62	33.62	33.62	33.62	33.62	0.18%	1,755