SWX:XDEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	99.97	100.46	99.97	100.46	100.46	0.56%	120
Sep 21, 2026	98.94	99.90	98.94	99.90	99.90	2.37%	1,793
Sep 18, 2026	98.04	98.04	97.38	97.59	97.59	0.09%	5,006
Sep 17, 2026	96.44	97.50	96.44	97.50	97.50	0.81%	768
Sep 16, 2026	96.42	96.72	96.42	96.72	96.72	0.76%	109
Sep 15, 2026	95.66	96.11	95.38	95.99	95.99	0.29%	207
Sep 14, 2026	96.00	96.21	95.71	95.71	95.71	-2.67%	1,406
Sep 11, 2026	97.70	98.34	97.68	98.34	98.34	0.63%	559
Sep 10, 2026	99.13	99.13	97.52	97.72	97.72	-1.08%	1,113
Sep 9, 2026	99.00	99.00	98.37	98.79	98.79	0.10%	318
Sep 8, 2026	98.45	98.69	98.35	98.69	98.69	0.07%	5,365
Sep 7, 2026	98.38	98.73	98.38	98.62	98.62	0.96%	10,018
Sep 4, 2026	96.99	97.84	96.99	97.68	97.68	0.93%	6,372
Sep 3, 2026	96.03	96.78	95.91	96.78	96.78	1.13%	1,396
Sep 2, 2026	95.41	95.70	94.78	95.70	95.70	0.15%	15,701
Sep 1, 2026	97.12	97.12	95.29	95.56	95.56	-0.45%	2,978
Aug 31, 2026	97.20	97.20	95.95	95.99	95.99	-1.04%	2,859
Aug 28, 2026	97.29	97.29	97.00	97.00	97.00	-0.09%	545
Aug 27, 2026	98.26	98.54	97.09	97.09	97.09	-0.46%	2,636
Aug 26, 2026	97.48	97.54	97.09	97.54	97.54	0.09%	184
Aug 25, 2026	97.79	97.79	97.45	97.45	97.45	0.95%	153
Aug 24, 2026	97.19	97.25	96.53	96.53	96.53	-1.60%	380
Aug 21, 2026	98.19	98.64	97.90	98.10	98.10	0.24%	1,587
Aug 20, 2026	98.18	98.45	97.67	97.87	97.87	0.14%	881
Aug 19, 2026	98.54	99.73	97.73	97.73	97.73	-1.17%	89,740
Aug 18, 2026	99.73	99.73	98.89	98.89	98.89	-2.76%	551
Aug 17, 2026	101.10	101.70	100.84	101.70	101.70	2.02%	1,834
Aug 14, 2026	99.69	99.69	99.69	99.69	99.69	-0.41%	12
Aug 13, 2026	98.88	100.10	98.88	100.10	100.10	0.91%	289
Aug 12, 2026	98.10	99.38	98.10	99.20	99.20	2.14%	312
Aug 11, 2026	97.12	97.12	97.12	97.12	97.12	-0.11%	352
Aug 10, 2026	97.42	97.90	97.21	97.23	97.23	-	1,784
Aug 7, 2026	97.34	97.73	97.23	97.23	97.23	-0.31%	8,578
Aug 6, 2026	96.95	97.53	96.92	97.53	97.53	-0.52%	2,087
Aug 5, 2026	98.57	98.81	97.84	98.04	98.04	0.66%	2,767
Aug 4, 2026	96.70	97.59	96.19	97.40	97.40	2.70%	1,257
Aug 3, 2026	95.45	95.55	93.35	94.84	94.84	0.06%	4,089
Jul 31, 2026	95.45	96.91	94.22	94.78	94.78	0.90%	1,014
Jul 30, 2026	90.26	94.57	90.20	93.93	93.93	3.48%	1,992
Jul 29, 2026	91.96	92.66	90.77	90.77	90.77	-1.44%	329
Jul 28, 2026	93.59	93.59	91.77	92.10	92.10	-1.75%	23,269
Jul 27, 2026	97.42	98.09	93.74	93.74	93.74	-3.36%	875
Jul 24, 2026	97.56	97.95	97.00	97.00	97.00	-0.72%	671
Jul 23, 2026	98.19	98.41	97.70	97.70	97.70	-0.98%	5,179
Jul 22, 2026	97.24	98.67	97.24	98.67	98.67	1.71%	829
Jul 21, 2026	96.50	97.01	96.50	97.01	97.01	1.58%	701
Jul 20, 2026	94.97	96.25	94.97	95.50	95.50	0.82%	574
Jul 17, 2026	93.60	94.83	92.84	94.72	94.72	-1.33%	1,693
Jul 16, 2026	96.50	96.50	96.00	96.00	96.00	-1.19%	573
Jul 15, 2026	99.67	99.67	97.16	97.16	97.16	-2.15%	4,687