SWX:USTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	23.07	23.07	23.07	23.07	23.07	1.54%	-
Sep 21, 2026	22.72	22.72	22.72	22.72	22.72	1.52%	1,000
Sep 18, 2026	22.38	22.38	22.38	22.38	22.38	0.13%	-
Sep 17, 2026	22.35	22.35	22.35	22.35	22.35	0.99%	-
Sep 16, 2026	22.13	22.13	22.13	22.13	22.13	0.59%	-
Sep 15, 2026	22.00	22.00	22.00	22.00	22.00	-0.45%	-
Sep 14, 2026	22.10	22.10	22.10	22.10	22.10	-1.10%	-
Sep 11, 2026	22.35	22.35	22.35	22.35	22.35	1.04%	-
Sep 10, 2026	22.12	22.12	22.12	22.12	22.12	-0.34%	-
Sep 9, 2026	22.19	22.19	22.19	22.19	22.19	-0.56%	-
Sep 8, 2026	22.32	22.32	22.32	22.32	22.32	-0.22%	-
Sep 7, 2026	22.37	22.37	22.37	22.37	22.37	0.25%	572
Sep 4, 2026	22.31	22.31	22.31	22.31	22.31	-0.36%	1,108
Sep 3, 2026	22.39	22.39	22.39	22.39	22.39	0.95%	-
Sep 2, 2026	22.18	22.18	22.18	22.18	22.18	0.82%	-
Sep 1, 2026	22.00	22.00	22.00	22.00	22.00	-0.81%	550
Aug 31, 2026	22.18	22.18	22.18	22.18	22.18	-0.74%	-
Aug 28, 2026	22.35	22.35	22.35	22.35	22.35	1.02%	80
Aug 27, 2026	22.12	22.12	22.12	22.12	22.12	1.12%	135
Aug 26, 2026	21.88	21.88	21.88	21.88	21.88	0.18%	22
Aug 25, 2026	21.84	21.84	21.84	21.84	21.84	0.37%	-
Aug 24, 2026	21.76	21.76	21.76	21.76	21.76	-0.93%	80
Aug 21, 2026	21.96	21.96	21.96	21.96	21.96	0.05%	-
Aug 20, 2026	21.95	21.95	21.95	21.95	21.95	-0.63%	-
Aug 19, 2026	21.99	22.09	21.99	22.09	22.09	0.05%	78
Aug 18, 2026	22.08	22.08	22.08	22.08	22.08	-1.47%	100
Aug 17, 2026	22.41	22.41	22.41	22.41	22.41	-	-
Aug 14, 2026	22.41	22.41	22.41	22.41	22.41	-0.31%	-
Aug 13, 2026	22.48	22.48	22.48	22.48	22.48	0.72%	-
Aug 12, 2026	22.32	22.32	22.32	22.32	22.32	-	-
Aug 11, 2026	22.32	22.32	22.32	22.32	22.32	-0.42%	-
Aug 10, 2026	22.42	22.42	22.42	22.42	22.42	0.20%	-
Aug 7, 2026	22.37	22.37	22.37	22.37	22.37	0.25%	18
Aug 6, 2026	22.32	22.32	22.32	22.32	22.32	-0.51%	-
Aug 5, 2026	22.43	22.43	22.43	22.43	22.43	2.56%	-
Aug 4, 2026	21.89	21.89	21.86	21.87	21.87	0.53%	3,432
Aug 3, 2026	21.76	21.76	21.76	21.76	21.76	2.52%	-
Jul 31, 2026	21.27	21.33	21.22	21.22	21.22	1.97%	74,831
Jul 30, 2026	20.82	20.82	20.81	20.81	20.81	0.02%	1,144
Jul 29, 2026	20.98	20.98	20.81	20.81	20.81	-0.26%	3,148
Jul 28, 2026	20.86	20.86	20.86	20.86	20.86	-2.32%	1,144
Jul 27, 2026	21.34	21.36	21.34	21.36	21.36	0.66%	2,288
Jul 24, 2026	21.22	21.22	21.22	21.22	21.22	-0.42%	-
Jul 23, 2026	21.31	21.31	21.31	21.31	21.31	-1.59%	3,470
Jul 22, 2026	21.65	21.65	21.65	21.65	21.65	0.35%	-
Jul 21, 2026	21.58	21.58	21.58	21.58	21.58	0.65%	-
Jul 20, 2026	21.44	21.44	21.42	21.44	21.44	0.80%	23,102
Jul 17, 2026	21.27	21.27	21.27	21.27	21.27	-2.32%	-
Jul 16, 2026	21.77	21.77	21.77	21.77	21.77	-0.07%	1,716
Jul 15, 2026	21.79	21.79	21.79	21.79	21.79	1.07%	-