SWAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	33.11	33.28	33.09	33.26	33.26	0.33%	7,138
Oct 27, 2025	33.02	33.15	32.92	33.15	33.15	0.84%	10,737
Oct 24, 2025	32.79	32.92	32.79	32.87	32.87	0.82%	11,435
Oct 23, 2025	32.58	32.72	32.55	32.60	32.60	0.10%	8,526
Oct 22, 2025	32.74	32.74	32.41	32.57	32.57	-0.34%	5,263
Oct 21, 2025	32.63	32.76	32.63	32.68	32.68	0.04%	12,882
Oct 20, 2025	32.54	32.69	32.51	32.67	32.67	0.82%	8,014
Oct 17, 2025	32.34	32.46	32.24	32.40	32.40	0.15%	28,103
Oct 16, 2025	32.46	32.46	32.31	32.35	32.35	-	8,007
Oct 15, 2025	32.39	32.63	32.26	32.35	32.35	0.10%	12,064
Oct 14, 2025	32.17	32.42	32.01	32.32	32.32	0.25%	27,245
Oct 13, 2025	31.99	32.33	31.99	32.24	32.24	0.90%	6,540
Oct 10, 2025	32.56	32.56	31.95	31.95	31.95	-1.36%	15,030
Oct 9, 2025	32.49	32.49	32.28	32.39	32.39	-0.22%	4,387
Oct 8, 2025	32.44	32.50	32.35	32.46	32.46	0.38%	9,725
Oct 7, 2025	32.35	32.38	32.28	32.34	32.34	-0.09%	8,639
Oct 6, 2025	32.31	32.42	32.30	32.37	32.37	0.06%	7,926
Oct 3, 2025	32.44	32.50	32.35	32.35	32.35	-0.23%	15,537
Oct 2, 2025	32.38	32.48	32.28	32.43	32.43	0.18%	1,009,213
Oct 1, 2025	32.24	32.39	32.19	32.37	32.37	0.57%	27,192
Sep 30, 2025	32.05	32.21	32.02	32.18	32.18	0.42%	33,500
Sep 29, 2025	32.17	32.17	32.01	32.05	32.05	-0.43%	31,648
Sep 26, 2025	32.08	32.19	32.02	32.19	31.96	0.34%	19,076
Sep 25, 2025	32.07	32.15	31.96	32.08	31.85	-0.61%	14,414
Sep 24, 2025	32.41	32.43	32.20	32.28	32.04	-0.47%	23,694
Sep 23, 2025	32.57	32.57	32.35	32.43	32.20	-0.23%	19,082
Sep 22, 2025	32.43	32.56	32.32	32.51	32.27	0.14%	13,679
Sep 19, 2025	32.37	32.46	32.23	32.46	32.23	0.45%	6,116
Sep 18, 2025	32.25	32.42	32.25	32.31	32.08	0.32%	9,804
Sep 17, 2025	32.30	32.45	32.21	32.21	31.98	-0.57%	12,674
Sep 16, 2025	32.37	32.46	32.35	32.40	32.16	-0.05%	16,605
Sep 15, 2025	32.41	32.42	32.34	32.41	32.18	0.61%	6,391
Sep 12, 2025	32.18	32.32	32.14	32.21	31.98	-0.32%	8,026
Sep 11, 2025	32.21	32.38	32.19	32.32	32.08	0.77%	92,097
Sep 10, 2025	32.02	33.13	32.01	32.07	31.84	0.31%	5,835
Sep 9, 2025	31.96	31.99	31.87	31.97	31.74	0.25%	6,091
Sep 8, 2025	31.90	32.01	31.87	31.89	31.66	0.13%	13,493
Sep 5, 2025	32.00	32.00	31.75	31.85	31.62	0.25%	6,355
Sep 4, 2025	31.60	31.81	31.56	31.77	31.54	0.73%	40,729
Sep 3, 2025	31.46	31.55	31.37	31.54	31.31	0.83%	11,156
Sep 2, 2025	31.29	31.30	31.10	31.28	31.05	-0.66%	16,716
Aug 29, 2025	31.51	31.54	31.45	31.49	31.26	-0.56%	12,477
Aug 28, 2025	31.53	31.69	31.52	31.66	31.44	0.42%	6,918
Aug 27, 2025	31.38	31.55	31.38	31.53	31.30	0.37%	20,070
Aug 26, 2025	31.25	31.46	31.25	31.41	31.19	0.44%	3,634
Aug 25, 2025	31.37	31.39	31.26	31.28	31.05	-0.45%	5,652
Aug 22, 2025	31.05	31.48	31.00	31.42	31.19	1.44%	5,682
Aug 21, 2025	30.99	31.05	30.88	30.97	30.75	-0.45%	6,874
Aug 20, 2025	31.10	31.16	30.95	31.11	30.89	-0.16%	14,778
Aug 19, 2025	31.25	31.31	31.13	31.16	30.94	-0.30%	2,602