Single Well Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	26.90	27.85	26.90	27.60	-	3.18%	7,000
Jul 20, 2026	27.50	27.90	26.30	26.75	26.75	-2.73%	594,759
Jul 17, 2026	29.45	29.45	27.50	27.50	27.50	-7.72%	717,149
Jul 16, 2026	30.05	30.75	29.50	29.80	29.80	-1.49%	424,140
Jul 15, 2026	29.95	30.95	29.45	30.25	30.25	1.51%	385,404
Jul 14, 2026	30.90	31.10	29.05	29.80	29.80	-3.56%	529,803
Jul 13, 2026	31.75	31.90	30.85	31.40	30.90	-1.26%	455,271
Jul 9, 2026	32.50	32.60	31.80	31.80	31.30	-2.60%	371,055
Jul 8, 2026	33.45	33.45	32.25	32.65	32.13	-1.66%	440,112
Jul 7, 2026	33.80	33.80	32.50	33.20	32.67	-1.48%	641,509
Jul 6, 2026	34.35	35.20	33.70	33.70	33.17	-1.89%	885,138
Jul 3, 2026	33.50	34.70	33.30	34.35	33.80	2.69%	1,350,760
Jul 2, 2026	34.60	34.60	33.00	33.45	32.92	-1.33%	2,074,235
Jul 1, 2026	31.00	33.90	31.00	33.90	33.36	9.89%	1,677,325
Jun 30, 2026	30.75	31.05	30.50	30.85	30.36	1.82%	340,480
Jun 29, 2026	30.60	31.10	30.30	30.30	29.82	-0.49%	325,922
Jun 26, 2026	31.70	32.10	30.45	30.45	29.97	-3.94%	669,422
Jun 25, 2026	32.65	32.85	31.65	31.70	31.20	-2.61%	435,636
Jun 24, 2026	32.30	32.60	31.85	32.55	32.03	0.15%	477,022
Jun 23, 2026	33.50	33.50	32.10	32.50	31.98	-2.69%	682,423
Jun 22, 2026	32.70	33.75	32.60	33.40	32.87	2.93%	835,278
Jun 18, 2026	33.30	33.60	32.45	32.45	31.93	-2.55%	961,074
Jun 17, 2026	33.20	34.10	32.55	33.30	32.77	1.37%	865,436
Jun 16, 2026	33.95	33.95	32.85	32.85	32.33	-2.38%	787,482
Jun 15, 2026	32.60	34.35	32.60	33.65	33.12	4.50%	1,131,687
Jun 12, 2026	32.70	33.00	32.10	32.20	31.69	1.10%	709,833
Jun 11, 2026	32.30	32.85	31.00	31.85	31.34	-2.00%	933,555
Jun 10, 2026	33.70	35.35	32.50	32.50	31.98	-6.07%	1,626,242
Jun 9, 2026	34.85	34.85	33.90	34.60	34.05	1.02%	867,735
Jun 8, 2026	33.05	34.45	33.05	34.25	33.71	-6.68%	1,254,353
Jun 5, 2026	37.50	37.75	36.40	36.70	36.12	-2.65%	1,070,279
Jun 4, 2026	38.20	38.50	37.60	37.70	37.10	-2.58%	1,074,393
Jun 3, 2026	38.25	38.75	37.75	38.70	38.09	3.20%	1,793,820
Jun 2, 2026	37.70	37.95	36.20	37.50	36.90	-1.32%	1,951,662
Jun 1, 2026	38.50	38.90	37.55	38.00	37.40	-1.17%	2,215,477
May 29, 2026	39.20	39.20	38.00	38.45	37.84	-	1,813,533
May 28, 2026	39.40	40.80	38.05	38.45	37.84	-2.41%	2,865,355
May 27, 2026	42.50	42.50	39.00	39.40	38.77	-5.52%	3,935,726
May 26, 2026	42.05	42.45	39.95	41.70	41.04	-0.60%	4,192,651
May 25, 2026	43.00	43.30	41.50	41.95	41.28	-3.56%	5,950,961
May 22, 2026	42.60	44.75	41.15	43.50	42.81	6.88%	13,143,060
May 21, 2026	37.40	40.70	37.10	40.70	40.05	10.00%	7,001,964
May 20, 2026	37.80	38.70	36.45	37.00	36.41	-2.12%	3,196,172
May 19, 2026	37.20	39.20	36.65	37.80	37.20	-	4,751,402
May 18, 2026	39.35	39.60	37.20	37.80	37.20	2.44%	12,682,230
May 15, 2026	39.20	39.20	35.15	36.90	36.31	3.51%	8,333,672
May 14, 2026	35.65	35.65	35.65	35.65	35.08	9.86%	1,809,861
May 13, 2026	31.50	34.00	31.50	32.45	31.93	4.51%	3,607,679
May 12, 2026	31.10	31.15	30.15	31.05	30.56	0.98%	969,010
May 11, 2026	31.80	32.55	30.70	30.75	30.26	-0.65%	1,867,488