SWAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	29.95	30.00	29.85	29.95	29.95	0.20%	9,250
Oct 23, 2024	30.07	30.07	29.76	29.89	29.89	-0.98%	8,261
Oct 22, 2024	30.00	30.26	30.00	30.19	30.19	-0.02%	35,729
Oct 21, 2024	30.38	30.38	30.08	30.19	30.19	-0.79%	11,954
Oct 18, 2024	30.45	30.45	30.35	30.43	30.43	0.39%	3,708
Oct 17, 2024	30.50	30.50	30.26	30.32	30.32	-0.36%	34,572
Oct 16, 2024	30.26	30.47	30.26	30.43	30.43	0.44%	13,458
Oct 15, 2024	30.40	30.44	30.27	30.29	30.29	-0.16%	5,083
Oct 14, 2024	30.21	30.38	30.21	30.34	30.34	0.39%	14,381
Oct 11, 2024	30.07	30.26	30.07	30.22	30.22	0.63%	11,298
Oct 10, 2024	30.02	30.10	29.88	30.03	30.03	-0.31%	26,057
Oct 9, 2024	30.10	30.13	29.91	30.13	30.13	0.41%	5,237
Oct 8, 2024	29.83	30.00	29.83	30.00	30.00	0.78%	5,963
Oct 7, 2024	29.88	29.96	29.75	29.77	29.77	-1.07%	9,150
Oct 4, 2024	30.13	30.13	29.86	30.09	30.09	-0.07%	12,667
Oct 3, 2024	30.16	30.20	30.05	30.12	30.12	-0.38%	12,206
Oct 2, 2024	30.12	30.34	30.11	30.23	30.23	-0.23%	21,044
Oct 1, 2024	30.42	30.42	30.24	30.30	30.30	-0.36%	18,156
Sep 30, 2024	30.32	30.46	30.27	30.41	30.41	-0.01%	46,247
Sep 27, 2024	30.42	30.51	30.39	30.41	30.41	-0.33%	10,657
Sep 26, 2024	30.57	30.57	30.42	30.51	30.37	0.28%	52,410
Sep 25, 2024	30.49	30.55	30.36	30.43	30.28	-0.38%	3,631
Sep 24, 2024	30.42	30.58	30.35	30.55	30.40	0.39%	13,645
Sep 23, 2024	30.33	30.52	30.33	30.43	30.28	0.12%	5,961
Sep 20, 2024	30.50	30.51	30.28	30.39	30.24	-0.18%	11,843
Sep 19, 2024	30.37	30.55	30.35	30.44	30.30	1.11%	11,014
Sep 18, 2024	30.26	30.39	30.11	30.11	29.97	-0.64%	143,488
Sep 17, 2024	30.41	30.43	30.23	30.31	30.16	-0.21%	148,480
Sep 16, 2024	30.25	30.40	30.20	30.37	30.23	0.30%	243,529
Sep 13, 2024	30.10	30.33	30.10	30.28	30.14	0.63%	237,655
Sep 12, 2024	29.92	30.10	29.88	30.09	29.95	0.57%	141,367
Sep 11, 2024	29.52	29.92	29.45	29.92	29.78	0.64%	141,428
Sep 10, 2024	29.53	29.76	29.52	29.73	29.59	0.78%	248,672
Sep 9, 2024	29.43	29.61	29.37	29.50	29.36	0.77%	29,409
Sep 6, 2024	29.58	29.58	29.24	29.27	29.13	-1.09%	249,279
Sep 5, 2024	29.76	29.76	29.50	29.60	29.46	-0.13%	223,103
Sep 4, 2024	29.41	29.72	29.41	29.64	29.50	0.42%	74,628
Sep 3, 2024	29.80	29.84	29.44	29.51	29.37	-1.07%	14,642
Aug 30, 2024	29.85	29.92	29.62	29.83	29.69	0.35%	15,340
Aug 29, 2024	29.79	29.96	29.73	29.73	29.58	-0.21%	10,410
Aug 28, 2024	29.86	29.94	29.71	29.79	29.65	-0.37%	6,514
Aug 27, 2024	29.81	29.99	29.78	29.90	29.76	0.10%	34,801
Aug 26, 2024	30.07	30.07	29.83	29.87	29.73	-0.41%	7,496
Aug 23, 2024	29.82	30.04	29.82	30.00	29.85	1.12%	18,550
Aug 22, 2024	29.93	29.93	29.63	29.66	29.52	-1.05%	10,631
Aug 21, 2024	29.81	30.05	29.81	29.98	29.83	0.54%	11,862
Aug 20, 2024	29.77	29.88	29.77	29.82	29.68	0.29%	10,269
Aug 19, 2024	29.47	29.74	29.47	29.73	29.59	0.90%	7,301
Aug 16, 2024	29.42	29.50	29.36	29.47	29.32	0.29%	5,764
Aug 15, 2024	29.21	29.46	29.21	29.38	29.24	0.40%	13,002
Aug 14, 2024	29.17	29.27	29.12	29.26	29.12	0.77%	11,615
Aug 13, 2024	28.93	29.12	28.87	29.04	28.90	1.50%	458,522
Aug 12, 2024	28.58	28.71	28.53	28.61	28.48	-0.10%	6,641
Aug 9, 2024	28.67	28.67	28.54	28.64	28.50	0.59%	1,966
Aug 8, 2024	28.31	28.54	28.28	28.47	28.34	1.14%	6,475
Aug 7, 2024	28.60	28.60	28.15	28.15	28.02	-0.67%	13,250
Aug 6, 2024	28.48	28.65	28.34	28.34	28.20	-0.53%	7,792
Aug 5, 2024	28.56	29.13	27.70	28.49	28.35	-1.60%	22,970
Aug 2, 2024	28.94	28.95	28.71	28.95	28.81	0.01%	30,983
Aug 1, 2024	29.21	29.31	28.80	28.95	28.81	-0.52%	9,393
Jul 31, 2024	28.97	29.17	28.96	29.10	28.96	1.48%	11,948
Jul 30, 2024	28.71	28.76	28.51	28.68	28.54	-0.16%	7,752
Jul 29, 2024	28.76	28.82	28.64	28.72	28.59	0.30%	8,888
Jul 26, 2024	28.52	28.65	28.52	28.64	28.50	0.97%	3,372
Jul 25, 2024	28.38	28.67	28.36	28.36	28.23	-0.16%	16,145
Jul 24, 2024	28.76	28.77	28.34	28.41	28.27	-1.87%	27,250
Jul 23, 2024	29.04	29.11	28.94	28.95	28.81	-	29,944
Jul 22, 2024	29.01	29.01	28.81	28.95	28.81	0.80%	45,100
Jul 19, 2024	28.91	28.93	28.72	28.72	28.58	-1.07%	6,834
Jul 18, 2024	29.25	29.28	29.02	29.03	28.89	-0.76%	20,736
Jul 17, 2024	29.37	29.37	29.12	29.26	29.12	-1.09%	28,492
Jul 16, 2024	29.50	29.58	29.40	29.58	29.44	0.95%	9,679
Jul 15, 2024	29.30	29.46	29.26	29.30	29.16	-0.02%	18,061
Jul 12, 2024	29.13	29.45	29.13	29.31	29.17	0.57%	40,422
Jul 11, 2024	29.34	29.39	29.13	29.14	29.00	-0.33%	7,475
Jul 10, 2024	29.05	29.24	29.00	29.24	29.10	0.92%	14,764
Jul 9, 2024	29.04	29.04	28.91	28.97	28.83	0.17%	12,362
Jul 8, 2024	29.00	29.00	28.90	28.92	28.78	-0.09%	10,140
Jul 5, 2024	28.71	28.95	28.70	28.95	28.81	0.90%	7,706
Jul 3, 2024	28.46	28.69	28.46	28.69	28.55	0.92%	6,841
Jul 2, 2024	28.27	28.43	28.27	28.43	28.29	0.79%	7,264
Jul 1, 2024	28.31	28.31	28.13	28.21	28.07	-0.57%	15,435
Jun 28, 2024	28.66	28.84	28.33	28.37	28.23	-0.56%	46,948
Jun 27, 2024	28.50	28.60	28.49	28.53	28.39	-0.58%	6,098
Jun 26, 2024	28.67	28.70	28.59	28.69	28.36	-0.47%	7,743
Jun 25, 2024	28.67	28.83	28.64	28.83	28.50	0.38%	11,218
Jun 24, 2024	28.70	28.86	28.69	28.72	28.39	-0.11%	13,868
Jun 21, 2024	28.90	28.90	28.67	28.75	28.42	-0.16%	10,634
Jun 20, 2024	28.81	28.88	28.69	28.80	28.47	-0.37%	16,279
Jun 18, 2024	28.76	28.94	28.76	28.90	28.57	0.58%	13,768
Jun 17, 2024	28.49	28.81	28.49	28.74	28.41	0.42%	10,689
Jun 14, 2024	28.54	28.62	28.51	28.62	28.29	0.13%	7,930
Jun 13, 2024	28.49	28.60	28.49	28.58	28.25	0.50%	14,863
Jun 12, 2024	28.40	28.62	28.31	28.44	28.11	1.18%	7,964
Jun 11, 2024	27.90	28.11	27.88	28.11	27.78	0.72%	6,477
Jun 10, 2024	27.83	27.97	27.80	27.91	27.58	-0.33%	15,218
Jun 7, 2024	28.03	28.07	27.88	28.00	27.68	-0.77%	6,124
Jun 6, 2024	28.29	28.29	28.14	28.21	27.89	0.05%	9,295
Jun 5, 2024	28.00	28.21	28.00	28.20	27.88	1.15%	7,268
Jun 4, 2024	27.76	27.88	27.75	27.88	27.56	0.64%	3,402