Single Well Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2026	27.30	27.75	26.05	27.05	27.05	0.93%	3,681,219
Apr 7, 2026	26.40	27.10	25.65	26.80	26.80	2.68%	1,539,644
Apr 2, 2026	25.90	26.80	25.80	26.10	26.10	1.16%	775,631
Apr 1, 2026	25.65	26.30	25.30	25.80	25.80	2.99%	458,446
Mar 31, 2026	25.95	26.80	25.05	25.05	25.05	-4.75%	674,128
Mar 30, 2026	26.40	27.10	25.50	26.30	26.30	-0.38%	951,997
Mar 27, 2026	27.00	27.50	25.95	26.40	26.40	-2.94%	2,095,338
Mar 26, 2026	26.80	28.15	26.50	27.20	27.20	3.42%	3,026,984
Mar 25, 2026	26.80	26.80	25.60	26.30	26.30	3.75%	679,422
Mar 24, 2026	25.35	25.85	24.65	25.35	25.35	1.00%	616,155
Mar 23, 2026	25.50	26.45	24.90	25.10	25.10	-2.14%	578,953
Mar 20, 2026	26.30	27.20	25.65	25.65	25.65	1.18%	2,008,379
Mar 19, 2026	25.25	25.50	25.10	25.35	25.35	0.40%	188,526
Mar 18, 2026	25.45	25.75	25.10	25.25	25.25	-0.20%	385,753
Mar 17, 2026	25.05	25.40	25.00	25.30	25.30	2.22%	494,377