SWX:USTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jul 14, 2026	21.56	21.56	21.56	21.56	21.56	-0.58%	1,144
Jul 13, 2026	21.70	21.70	21.68	21.68	21.68	-0.41%	1,716
Jul 10, 2026	21.80	21.80	21.77	21.77	21.77	1.23%	3,061
Jul 9, 2026	21.57	21.57	21.51	21.51	21.51	2.02%	1,716
Jul 8, 2026	21.08	21.08	21.08	21.08	21.08	-1.63%	500
Jul 7, 2026	21.46	21.46	21.43	21.43	21.43	-0.79%	2,860
Jul 6, 2026	21.60	21.60	21.60	21.60	21.60	0.79%	-
Jul 3, 2026	21.43	21.43	21.43	21.43	21.43	-	-
Jul 2, 2026	21.30	21.47	21.30	21.43	21.43	0.28%	10,296
Jul 1, 2026	21.38	21.40	21.37	21.37	21.37	0.16%	8,008
Jun 30, 2026	21.34	21.34	21.34	21.34	21.34	1.81%	-
Jun 29, 2026	20.96	20.96	20.96	20.96	20.96	1.26%	-
Jun 26, 2026	20.72	20.72	20.69	20.70	20.70	-2.68%	1,159
Jun 25, 2026	21.27	21.27	21.27	21.27	21.27	0.38%	38
Jun 24, 2026	21.19	21.19	21.19	21.19	21.19	0.05%	236
Jun 23, 2026	21.15	21.24	21.15	21.18	21.18	-2.15%	34,807