SWAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	31.08	31.14	31.03	31.11	-	0.16%	3,923
Mar 31, 2026	30.77	31.06	30.68	31.06	31.06	1.86%	30,867
Mar 30, 2026	30.53	30.59	30.45	30.49	30.49	-0.64%	3,839
Mar 27, 2026	30.66	30.78	30.64	30.69	30.45	-0.45%	10,125
Mar 26, 2026	31.19	31.19	30.83	30.83	30.59	-1.78%	6,068
Mar 25, 2026	31.34	31.49	31.33	31.39	31.14	0.64%	18,094
Mar 24, 2026	31.07	31.31	31.07	31.19	30.94	-0.48%	6,758
Mar 23, 2026	31.22	31.56	31.22	31.34	31.09	0.72%	12,278
Mar 20, 2026	31.38	31.38	31.12	31.12	30.87	-1.47%	9,858
Mar 19, 2026	31.40	31.66	31.40	31.58	31.33	-0.22%	9,323
Mar 18, 2026	31.85	31.99	31.65	31.65	31.40	-1.28%	10,374
Mar 17, 2026	32.00	32.12	32.00	32.06	31.81	0.41%	6,759
Mar 16, 2026	31.78	32.00	31.78	31.93	31.68	0.66%	8,528
Mar 13, 2026	31.95	31.95	31.71	31.72	31.47	-0.53%	6,764
Mar 12, 2026	31.99	31.99	31.89	31.89	31.64	-1.15%	2,929
Mar 11, 2026	32.35	32.35	32.14	32.26	32.01	-0.37%	9,732
Mar 10, 2026	32.21	32.66	32.21	32.38	32.13	-0.28%	21,973
Mar 9, 2026	32.00	32.48	31.98	32.47	32.22	0.73%	7,778
Mar 6, 2026	32.21	32.37	32.20	32.24	31.98	-0.96%	4,033
Mar 5, 2026	32.41	32.57	32.34	32.55	32.30	-0.43%	5,603
Mar 4, 2026	32.64	32.76	32.63	32.69	32.43	0.49%	9,296
Mar 3, 2026	32.32	32.68	32.30	32.53	32.28	-0.97%	11,411
Mar 2, 2026	32.72	32.85	32.64	32.85	32.59	-0.40%	11,628
Feb 27, 2026	32.87	33.00	32.82	32.98	32.72	0.28%	13,965
Feb 26, 2026	33.00	33.00	32.76	32.89	32.63	-0.33%	5,994
Feb 25, 2026	32.90	33.00	32.90	33.00	32.74	0.55%	4,543
Feb 24, 2026	32.69	32.86	32.69	32.82	32.56	0.43%	12,138
Feb 23, 2026	32.75	32.87	32.65	32.68	32.43	-0.21%	5,902
Feb 20, 2026	32.65	32.80	32.09	32.75	32.49	0.37%	5,278
Feb 19, 2026	32.66	32.69	32.59	32.63	32.37	-0.15%	19,284
Feb 18, 2026	32.44	32.83	32.44	32.68	32.42	-0.05%	13,992
Feb 17, 2026	32.47	32.70	32.47	32.69	32.44	0.29%	9,338
Feb 13, 2026	32.61	32.74	32.60	32.60	32.34	0.28%	20,556
Feb 12, 2026	32.80	32.82	32.51	32.51	32.26	-0.79%	11,943
Feb 11, 2026	32.76	32.85	32.66	32.77	32.51	0.12%	11,477
Feb 10, 2026	32.79	32.89	32.73	32.73	32.47	0.06%	76,294
Feb 9, 2026	32.51	32.76	32.51	32.71	32.45	0.18%	7,431
Feb 6, 2026	32.32	32.66	32.32	32.65	32.39	1.37%	9,754
Feb 5, 2026	32.33	32.37	32.20	32.21	31.96	-0.37%	13,795
Feb 4, 2026	32.36	32.45	32.25	32.33	32.08	-0.28%	6,169
Feb 3, 2026	32.70	32.70	32.30	32.42	32.17	-0.55%	17,861
Feb 2, 2026	32.57	32.66	32.57	32.60	32.34	0.22%	12,062
Jan 30, 2026	31.96	32.60	31.96	32.53	32.28	-0.31%	33,148
Jan 29, 2026	32.65	32.68	32.44	32.63	32.37	-0.05%	5,216
Jan 28, 2026	32.90	32.90	32.58	32.65	32.39	-0.02%	13,740
Jan 27, 2026	32.60	32.73	32.60	32.65	32.39	-0.02%	21,197
Jan 26, 2026	32.48	32.70	32.48	32.66	32.40	0.63%	3,764
Jan 23, 2026	32.34	32.52	32.34	32.45	32.20	0.15%	4,141
Jan 22, 2026	32.36	32.48	32.36	32.40	32.15	0.15%	14,445
Jan 21, 2026	32.11	32.48	31.93	32.35	32.10	0.89%	12,198