SWAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	29.49	29.49	29.34	29.34	29.34	-0.54%	5,637
May 27, 2025	29.33	29.56	29.24	29.50	29.50	1.47%	9,047
May 23, 2025	28.93	29.14	28.93	29.07	29.07	-0.16%	6,604
May 22, 2025	29.01	29.21	28.96	29.12	29.12	0.24%	4,438
May 21, 2025	29.22	29.40	29.01	29.05	29.05	-1.55%	12,824
May 20, 2025	29.46	29.58	29.45	29.51	29.51	-0.38%	11,128
May 19, 2025	29.25	29.63	29.25	29.62	29.62	0.23%	17,254
May 16, 2025	29.48	29.62	29.44	29.55	29.55	0.45%	9,578
May 15, 2025	29.15	29.49	29.15	29.42	29.42	0.79%	14,446
May 14, 2025	29.33	29.34	29.19	29.19	29.19	-0.24%	10,197
May 13, 2025	29.24	29.31	29.23	29.25	29.25	0.46%	7,908
May 12, 2025	29.12	29.16	29.06	29.12	29.12	1.24%	7,720
May 9, 2025	28.89	29.09	28.73	28.76	28.76	0.08%	8,476
May 8, 2025	28.84	28.99	28.74	28.74	28.74	-0.45%	25,504
May 7, 2025	28.80	28.87	28.76	28.87	28.87	0.31%	6,009
May 6, 2025	28.69	28.81	28.69	28.78	28.78	-0.18%	2,524
May 5, 2025	28.81	28.88	28.77	28.83	28.83	-0.55%	6,630
May 2, 2025	28.94	29.01	28.92	28.99	28.99	0.37%	6,829
May 1, 2025	29.11	29.11	28.87	28.88	28.88	-0.31%	3,146
Apr 30, 2025	28.61	29.02	28.61	28.97	28.97	0.48%	18,634
Apr 29, 2025	28.68	28.86	28.68	28.84	28.84	0.53%	11,069
Apr 28, 2025	28.54	28.69	28.51	28.69	28.69	0.50%	10,145
Apr 25, 2025	28.50	28.59	28.44	28.54	28.54	0.56%	6,788
Apr 24, 2025	28.14	28.42	28.14	28.38	28.38	1.21%	29,787
Apr 23, 2025	28.27	28.33	27.95	28.05	28.05	0.88%	14,008
Apr 22, 2025	27.82	27.86	27.72	27.80	27.80	0.76%	150,299
Apr 21, 2025	27.68	27.76	27.51	27.59	27.59	-1.00%	14,909
Apr 17, 2025	28.00	28.14	27.87	27.87	27.87	-0.04%	20,156
Apr 16, 2025	28.01	28.12	27.88	27.88	27.88	-0.91%	12,413
Apr 15, 2025	28.14	28.25	28.08	28.14	28.14	0.12%	20,508
Apr 14, 2025	28.11	28.24	28.04	28.10	28.10	0.75%	8,458
Apr 11, 2025	27.74	27.99	27.58	27.89	27.89	-0.36%	27,883
Apr 10, 2025	28.06	28.21	27.79	27.99	27.99	-1.08%	67,567
Apr 9, 2025	27.46	28.30	27.38	28.30	28.30	2.36%	24,186
Apr 8, 2025	28.08	28.31	27.64	27.64	27.64	-1.33%	32,017
Apr 7, 2025	27.88	28.13	27.71	28.02	28.02	-0.53%	50,146
Apr 4, 2025	28.34	28.65	28.14	28.16	28.16	-1.53%	14,191
Apr 3, 2025	28.82	28.82	28.60	28.60	28.60	-1.37%	5,912
Apr 2, 2025	28.82	29.00	28.81	29.00	29.00	0.33%	6,919
Apr 1, 2025	28.72	29.01	28.72	28.91	28.91	0.68%	15,003
Mar 31, 2025	28.58	28.76	28.49	28.71	28.71	0.30%	33,115
Mar 28, 2025	28.73	28.73	28.58	28.62	28.62	-1.31%	5,243
Mar 27, 2025	28.94	29.08	28.94	29.00	28.78	-0.26%	9,856
Mar 26, 2025	29.25	29.26	29.07	29.08	28.86	-0.38%	4,919
Mar 25, 2025	29.23	29.36	29.18	29.19	28.97	-0.17%	25,998
Mar 24, 2025	29.15	29.27	29.15	29.24	29.01	0.52%	2,288
Mar 21, 2025	28.98	29.09	28.98	29.09	28.87	0.22%	5,285
Mar 20, 2025	29.17	29.37	29.03	29.03	28.80	-0.32%	7,425
Mar 19, 2025	28.97	29.12	28.84	29.12	28.89	0.80%	8,323
Mar 18, 2025	28.90	28.94	28.86	28.89	28.67	-0.45%	6,894