SWAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	32.27	32.46	32.27	32.45	32.45	0.90%	3,287
Oct 14, 2026	32.18	32.18	32.13	32.16	32.16	-0.87%	3,516
Oct 13, 2026	32.47	32.50	32.37	32.44	32.44	0.13%	12,594
Oct 12, 2026	32.32	32.48	32.32	32.40	32.40	-0.04%	3,314
Oct 9, 2026	32.29	32.45	32.27	32.41	32.41	0.37%	2,543
Oct 8, 2026	32.30	32.36	32.20	32.29	32.29	-0.16%	6,823
Oct 7, 2026	32.26	32.34	32.17	32.34	32.34	-0.16%	5,976
Oct 6, 2026	32.38	32.49	32.38	32.40	32.40	0.64%	5,442
Oct 5, 2026	32.09	32.31	32.09	32.19	32.19	0.43%	4,134
Oct 2, 2026	32.16	32.29	31.98	32.05	32.05	0.28%	7,487
Oct 1, 2026	31.79	32.05	31.75	31.96	31.96	0.27%	2,924
Sep 30, 2026	32.12	32.17	31.88	31.88	31.88	-0.18%	34,107
Sep 29, 2026	31.78	31.93	31.78	31.93	31.93	-0.23%	15,931
Sep 28, 2026	32.33	32.42	32.16	32.28	32.01	-1.10%	7,277
Sep 25, 2026	32.47	32.64	32.35	32.64	32.36	0.55%	4,956
Sep 24, 2026	32.54	32.54	32.29	32.46	32.19	-0.25%	3,376
Sep 23, 2026	32.87	32.95	32.44	32.54	32.27	-1.49%	7,446
Sep 22, 2026	33.05	33.07	32.91	33.03	32.76	-0.16%	5,337
Sep 21, 2026	32.69	33.11	32.69	33.09	32.81	1.69%	16,350
Sep 18, 2026	32.49	32.60	32.41	32.54	32.26	-0.37%	6,994
Sep 17, 2026	32.54	32.76	32.54	32.66	32.39	1.28%	3,602
Sep 16, 2026	32.58	32.60	32.25	32.25	31.97	-0.42%	7,079
Sep 15, 2026	32.40	32.44	32.33	32.38	32.11	-0.49%	3,074
Sep 14, 2026	32.55	32.69	32.54	32.54	32.27	-0.43%	2,160
Sep 11, 2026	32.82	32.89	32.65	32.68	32.41	0.47%	7,487
Sep 10, 2026	32.60	32.62	32.53	32.53	32.26	-1.10%	7,112
Sep 9, 2026	32.94	32.95	32.86	32.89	32.62	-0.52%	3,146
Sep 8, 2026	33.14	33.15	33.03	33.06	32.79	-0.50%	6,662
Sep 4, 2026	33.22	33.30	33.21	33.23	32.95	-0.39%	8,983
Sep 3, 2026	33.28	33.37	33.17	33.36	33.08	1.03%	3,723
Sep 2, 2026	32.99	33.11	32.98	33.02	32.74	0.76%	8,618
Sep 1, 2026	33.05	33.11	32.77	32.77	32.50	-1.19%	11,601
Aug 31, 2026	33.13	33.30	33.12	33.17	32.89	-0.50%	8,376
Aug 28, 2026	33.57	33.60	33.31	33.33	33.05	-0.54%	4,104
Aug 27, 2026	33.43	33.65	33.43	33.51	33.23	0.22%	2,834
Aug 26, 2026	33.43	33.44	33.30	33.44	33.16	-0.18%	11,266
Aug 25, 2026	33.48	33.50	33.41	33.50	33.21	0.60%	11,595
Aug 24, 2026	33.29	33.32	33.26	33.30	33.02	0.08%	7,274
Aug 21, 2026	33.27	33.35	33.27	33.27	32.99	-0.13%	4,193
Aug 20, 2026	33.42	33.42	33.30	33.31	33.03	-0.87%	1,484
Aug 19, 2026	33.56	33.68	33.52	33.61	33.32	0.37%	7,749
Aug 18, 2026	33.48	33.54	33.42	33.48	33.20	-0.40%	17,656
Aug 17, 2026	33.67	33.74	33.61	33.61	33.33	-0.44%	5,468
Aug 14, 2026	33.81	33.81	33.73	33.76	33.48	-0.38%	3,953
Aug 13, 2026	33.85	34.04	33.82	33.89	33.61	0.83%	17,583
Aug 12, 2026	33.69	33.70	33.61	33.61	33.33	0.21%	2,934
Aug 11, 2026	33.79	33.79	33.38	33.54	33.26	-0.23%	63,697
Aug 10, 2026	33.68	33.68	33.56	33.62	33.33	-0.25%	8,264
Aug 7, 2026	33.70	33.76	33.59	33.70	33.42	0.59%	1,743
Aug 6, 2026	33.62	33.62	33.46	33.50	33.22	-0.63%	8,859