Single Well Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	33.30	33.60	32.45	32.45	32.45	-2.55%	961,074
Jun 17, 2026	33.20	34.10	32.55	33.30	33.30	1.37%	865,436
Jun 16, 2026	33.95	33.95	32.85	32.85	32.85	-2.38%	787,482
Jun 15, 2026	32.60	34.35	32.60	33.65	33.65	4.50%	1,131,687
Jun 12, 2026	32.70	33.00	32.10	32.20	32.20	1.10%	709,833
Jun 11, 2026	32.30	32.85	31.00	31.85	31.85	-2.00%	933,555
Jun 10, 2026	33.70	35.35	32.50	32.50	32.50	-6.07%	1,626,242
Jun 9, 2026	34.85	34.85	33.90	34.60	34.60	1.02%	867,735
Jun 8, 2026	33.05	34.45	33.05	34.25	34.25	-6.68%	1,254,353
Jun 5, 2026	37.50	37.75	36.40	36.70	36.70	-2.65%	1,070,279
Jun 4, 2026	38.20	38.50	37.60	37.70	37.70	-2.58%	1,074,393
Jun 3, 2026	38.25	38.75	37.75	38.70	38.70	3.20%	1,793,820
Jun 2, 2026	37.70	37.95	36.20	37.50	37.50	-1.32%	1,951,662
Jun 1, 2026	38.50	38.90	37.55	38.00	38.00	-1.17%	2,215,477
May 29, 2026	39.20	39.20	38.00	38.45	38.45	-	1,813,533
May 28, 2026	39.40	40.80	38.05	38.45	38.45	-2.41%	2,865,355
May 27, 2026	42.50	42.50	39.00	39.40	39.40	-5.52%	3,935,726
May 26, 2026	42.05	42.45	39.95	41.70	41.70	-0.60%	4,192,651
May 25, 2026	43.00	43.30	41.50	41.95	41.95	-3.56%	5,950,961
May 22, 2026	42.60	44.75	41.15	43.50	43.50	6.88%	13,143,066
May 21, 2026	37.40	40.70	37.10	40.70	40.70	10.00%	7,001,964
May 20, 2026	37.80	38.70	36.45	37.00	37.00	-2.12%	3,196,172
May 19, 2026	37.20	39.20	36.65	37.80	37.80	-	4,751,402
May 18, 2026	39.35	39.60	37.20	37.80	37.80	2.44%	12,682,230
May 15, 2026	39.20	39.20	35.15	36.90	36.90	3.51%	8,333,672
May 14, 2026	35.65	35.65	35.65	35.65	35.65	9.86%	1,809,861
May 13, 2026	31.50	34.00	31.50	32.45	32.45	4.51%	3,607,679
May 12, 2026	31.10	31.15	30.15	31.05	31.05	0.98%	969,010
May 11, 2026	31.80	32.55	30.70	30.75	30.75	-0.65%	1,867,488
May 8, 2026	31.10	32.30	30.10	30.95	30.95	-2.06%	2,245,191
May 7, 2026	30.30	32.20	30.05	31.60	31.60	7.85%	7,626,454
May 6, 2026	29.70	29.70	28.80	29.30	29.30	-	771,388
May 5, 2026	28.45	29.65	28.45	29.30	29.30	2.63%	830,473
May 4, 2026	30.90	30.90	28.45	28.55	28.55	-6.39%	1,526,468
Apr 30, 2026	30.30	30.70	29.95	30.50	30.50	1.33%	1,091,487
Apr 29, 2026	30.20	30.20	29.70	30.10	30.10	0.50%	718,664
Apr 28, 2026	29.35	30.75	28.55	29.95	29.95	3.63%	1,653,792
Apr 27, 2026	30.00	30.10	28.50	28.90	28.90	-3.18%	974,570
Apr 24, 2026	30.00	30.35	29.40	29.85	29.85	0.17%	999,129
Apr 23, 2026	31.10	31.10	28.05	29.80	29.80	-3.56%	2,406,592
Apr 22, 2026	31.30	31.60	30.30	30.90	30.90	4.22%	4,356,135
Apr 21, 2026	30.50	30.60	29.60	29.65	29.65	-2.47%	2,415,371
Apr 20, 2026	30.00	31.80	29.90	30.40	30.40	4.83%	4,156,977
Apr 17, 2026	29.20	29.50	28.60	29.00	29.00	-0.17%	2,389,742
Apr 16, 2026	28.05	29.20	28.05	29.05	29.05	3.01%	2,039,069
Apr 15, 2026	28.20	29.50	28.00	28.20	28.20	-0.53%	3,563,166
Apr 14, 2026	28.90	29.20	27.95	28.35	28.35	-1.22%	3,952,894
Apr 13, 2026	26.70	29.00	26.55	28.70	28.70	7.29%	7,552,835
Apr 10, 2026	27.25	27.70	26.55	26.75	26.75	-2.90%	1,522,504
Apr 9, 2026	27.10	27.70	26.50	27.55	27.55	1.85%	2,452,217