Single Well Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	46.25	47.20	45.10	46.15	46.15	0.33%	3,152,880
Sep 4, 2026	45.65	46.80	45.20	46.00	46.00	2.34%	3,016,812
Sep 3, 2026	46.50	47.45	44.80	44.95	44.95	-2.39%	3,916,756
Sep 2, 2026	46.00	46.45	43.90	46.05	46.05	-0.22%	4,369,941
Sep 1, 2026	45.70	46.30	44.30	46.15	46.15	1.43%	4,764,685
Aug 31, 2026	48.10	50.20	45.30	45.50	45.50	-9.54%	6,249,588
Aug 28, 2026	54.30	54.80	49.80	50.30	50.30	-6.85%	6,566,407
Aug 27, 2026	50.60	56.00	49.60	54.00	54.00	0.75%	6,396,777
Aug 26, 2026	52.80	57.00	52.80	53.60	53.60	-1.83%	3,840,303
Aug 25, 2026	50.90	54.60	50.00	54.60	54.60	9.86%	3,704,287
Aug 24, 2026	57.40	57.80	49.55	49.70	49.70	-7.79%	5,437,067
Aug 21, 2026	50.10	53.90	50.10	53.90	53.90	9.66%	3,538,858
Aug 20, 2026	47.50	49.25	47.15	49.15	49.15	5.02%	3,556,546
Aug 19, 2026	43.70	47.95	43.05	46.80	46.80	5.17%	11,938,829
Aug 18, 2026	42.65	44.50	41.80	44.50	44.50	4.83%	10,287,852
Aug 17, 2026	39.90	43.00	39.50	42.45	42.45	7.06%	11,424,948
Aug 14, 2026	37.85	40.45	37.20	39.65	39.65	7.60%	12,749,708
Aug 13, 2026	36.85	36.85	36.80	36.85	36.85	10.00%	3,146,521
Aug 12, 2026	32.25	33.95	32.05	33.50	33.50	4.69%	5,445,047
Aug 11, 2026	30.75	32.45	30.75	32.00	32.00	1.27%	3,489,302
Aug 10, 2026	31.05	31.75	30.55	31.60	31.60	3.95%	4,771,624
Aug 7, 2026	29.70	30.75	29.60	30.40	30.40	2.36%	5,065,048
Aug 6, 2026	28.55	29.70	28.05	29.70	29.70	4.03%	1,928,952
Aug 5, 2026	28.50	29.20	28.40	28.55	28.55	0.53%	1,845,889
Aug 4, 2026	28.40	29.00	28.15	28.40	28.40	-	1,919,319
Aug 3, 2026	26.95	28.80	26.95	28.40	28.40	2.53%	1,994,497
Jul 31, 2026	27.30	28.00	27.20	27.70	27.70	5.93%	1,766,142
Jul 30, 2026	25.40	26.55	25.15	26.15	26.15	1.16%	789,500
Jul 29, 2026	27.00	27.00	25.30	25.85	25.85	-3.00%	763,425
Jul 28, 2026	27.40	27.75	26.45	26.65	26.65	-3.96%	916,724
Jul 27, 2026	27.10	27.80	26.55	27.75	27.75	2.40%	672,307
Jul 24, 2026	27.40	27.70	27.00	27.10	27.10	-1.09%	223,633
Jul 23, 2026	27.70	28.15	27.20	27.40	27.40	-0.90%	418,232
Jul 22, 2026	28.65	28.70	27.65	27.65	27.65	-0.54%	537,446
Jul 21, 2026	26.90	28.00	26.90	27.80	27.80	3.93%	459,829
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