SWX:USSRIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	20.23	20.23	20.23	20.23	20.23	1.05%	5
Sep 21, 2026	20.02	20.02	20.02	20.02	20.02	1.30%	427
Sep 18, 2026	19.82	19.82	19.72	19.76	19.76	-0.47%	9,014
Sep 17, 2026	19.72	19.86	19.72	19.86	19.86	0.60%	43,701
Sep 16, 2026	19.71	19.74	19.70	19.74	19.74	0.20%	584
Sep 15, 2026	19.71	19.71	19.70	19.70	19.70	0.13%	1,305
Sep 14, 2026	19.90	19.90	19.67	19.67	19.67	-1.43%	593
Sep 11, 2026	19.80	19.96	19.80	19.96	19.96	1.12%	3,000
Sep 10, 2026	19.96	19.96	19.74	19.74	19.74	-1.46%	7,947
Sep 9, 2026	20.03	20.03	20.03	20.03	20.03	-0.10%	33
Sep 8, 2026	20.02	20.05	20.00	20.05	20.05	-0.25%	383
Sep 7, 2026	20.10	20.10	20.10	20.10	20.10	-	-
Sep 4, 2026	20.19	20.20	20.10	20.10	20.10	-0.42%	6,956
Sep 3, 2026	19.99	20.19	19.99	20.19	20.19	1.23%	3,286
Sep 2, 2026	20.14	20.14	19.94	19.94	19.94	-0.75%	154
Sep 1, 2026	20.15	20.15	20.09	20.09	20.09	-0.81%	1,966
Aug 31, 2026	20.27	20.30	20.26	20.26	20.26	-1.29%	865
Aug 28, 2026	20.48	20.52	20.48	20.52	20.52	0.15%	1,771
Aug 27, 2026	20.49	20.49	20.49	20.49	20.49	1.26%	19,701
Aug 26, 2026	20.27	20.27	20.24	20.24	20.24	-0.27%	127
Aug 25, 2026	20.30	20.36	20.29	20.29	20.29	0.27%	398
Aug 24, 2026	20.25	20.27	20.24	20.24	20.24	0.07%	1,709
Aug 21, 2026	20.22	20.22	20.22	20.22	20.22	0.35%	118
Aug 20, 2026	20.23	20.23	20.15	20.15	20.15	-0.84%	143
Aug 19, 2026	20.23	20.32	20.23	20.32	20.32	0.10%	371
Aug 18, 2026	20.29	20.30	20.29	20.30	20.30	-1.02%	164
Aug 17, 2026	20.56	20.56	20.51	20.51	20.51	-0.24%	2,490
Aug 14, 2026	20.61	20.61	20.56	20.56	20.56	-	383
Aug 13, 2026	20.51	20.56	20.49	20.56	20.56	0.37%	3,524
Aug 12, 2026	20.50	20.55	20.49	20.49	20.49	-0.07%	5,333
Aug 11, 2026	20.42	20.50	20.40	20.50	20.50	0.10%	305
Aug 10, 2026	20.51	20.51	20.48	20.48	20.48	0.66%	49
Aug 7, 2026	20.35	20.35	20.35	20.35	20.35	0.15%	72
Aug 6, 2026	20.32	20.32	20.32	20.32	20.32	-0.12%	1
Aug 5, 2026	20.45	20.45	20.34	20.34	20.34	1.19%	2,823
Aug 4, 2026	19.98	20.10	19.98	20.10	20.10	1.45%	1,018
Aug 3, 2026	19.76	19.81	19.74	19.81	19.81	0.44%	1,210
Jul 31, 2026	19.74	19.76	19.73	19.73	19.73	1.41%	637
Jul 30, 2026	19.24	19.45	19.24	19.45	19.45	0.38%	1,569
Jul 29, 2026	19.38	19.38	19.38	19.38	19.38	-0.23%	3,091
Jul 28, 2026	19.36	19.42	19.33	19.42	19.42	-0.94%	1,851
Jul 27, 2026	19.65	19.67	19.61	19.61	19.61	0.46%	2,180
Jul 24, 2026	19.49	19.52	19.49	19.52	19.52	-0.33%	831
Jul 23, 2026	19.71	19.71	19.58	19.58	19.58	-0.90%	6
Jul 22, 2026	19.64	19.76	19.64	19.76	19.76	0.30%	2,602
Jul 21, 2026	19.70	19.70	19.70	19.70	19.70	-0.20%	-
Jul 20, 2026	19.68	19.74	19.68	19.74	19.74	0.45%	2,161
Jul 17, 2026	19.80	19.80	19.65	19.65	19.65	-0.79%	1,202
Jul 16, 2026	19.95	19.95	19.81	19.81	19.81	-0.83%	97
Jul 15, 2026	20.18	20.18	19.97	19.97	19.97	-0.81%	236