SWAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	33.29	33.32	33.26	33.30	33.30	0.08%	7,272
Aug 21, 2026	33.27	33.35	33.27	33.27	33.27	-0.13%	4,193
Aug 20, 2026	33.42	33.42	33.30	33.31	33.31	-0.87%	1,482
Aug 19, 2026	33.56	33.68	33.52	33.61	33.61	0.37%	7,749
Aug 18, 2026	33.48	33.54	33.42	33.48	33.48	-0.40%	17,655
Aug 17, 2026	33.67	33.74	33.61	33.61	33.61	-0.44%	5,467
Aug 14, 2026	33.81	33.81	33.73	33.76	33.76	-0.38%	3,953
Aug 13, 2026	33.85	34.04	33.82	33.89	33.89	0.83%	17,582
Aug 12, 2026	33.69	33.70	33.61	33.61	33.61	0.21%	2,933
Aug 11, 2026	33.79	33.79	33.38	33.54	33.54	-0.23%	63,697
Aug 10, 2026	33.68	33.68	33.56	33.62	33.62	-0.25%	8,263
Aug 7, 2026	33.70	33.76	33.59	33.70	33.70	0.59%	1,743
Aug 6, 2026	33.62	33.62	33.46	33.50	33.50	-0.63%	8,859
Aug 5, 2026	33.78	33.87	33.66	33.71	33.71	-0.03%	8,788
Aug 4, 2026	32.51	33.74	32.51	33.72	33.72	1.71%	6,552
Aug 3, 2026	32.70	33.17	32.70	33.16	33.16	1.36%	5,076
Jul 31, 2026	32.47	32.80	32.47	32.71	32.71	0.01%	5,654
Jul 30, 2026	32.53	32.73	32.50	32.71	32.71	0.97%	5,560
Jul 29, 2026	32.78	32.78	32.38	32.39	32.39	-1.21%	12,508
Jul 28, 2026	32.59	32.87	32.59	32.79	32.79	0.38%	10,950
Jul 27, 2026	32.56	32.72	32.56	32.67	32.67	0.22%	11,475
Jul 24, 2026	32.53	32.76	32.53	32.59	32.59	0.18%	3,696
Jul 23, 2026	32.51	32.63	32.39	32.54	32.54	-1.26%	26,610
Jul 22, 2026	32.95	32.99	32.94	32.95	32.95	-0.33%	5,746
Jul 21, 2026	32.99	33.06	32.94	33.06	33.06	0.46%	12,236
Jul 20, 2026	33.02	33.02	32.84	32.91	32.91	-0.37%	2,586
Jul 17, 2026	33.08	33.11	33.03	33.03	33.03	-0.51%	1,579
Jul 16, 2026	33.24	33.26	33.13	33.20	33.20	-0.42%	4,780
Jul 15, 2026	33.35	33.43	33.26	33.34	33.34	0.46%	13,318
Jul 14, 2026	32.97	33.28	32.53	33.19	33.19	0.41%	6,755
Jul 13, 2026	33.12	33.20	33.00	33.05	33.05	-0.68%	4,021
Jul 10, 2026	33.21	33.29	33.21	33.28	33.28	0.10%	1,938
Jul 9, 2026	33.15	33.32	33.13	33.25	33.25	0.69%	4,626
Jul 8, 2026	32.89	33.03	32.88	33.02	33.02	-0.36%	3,610
Jul 7, 2026	33.29	33.29	33.10	33.14	33.14	-0.78%	17,564
Jul 6, 2026	33.37	33.44	32.73	33.40	33.40	0.79%	7,110
Jul 2, 2026	33.28	33.42	33.01	33.14	33.14	-0.24%	9,276
Jul 1, 2026	33.21	33.36	33.21	33.22	33.22	-0.43%	4,517
Jun 30, 2026	33.14	33.69	33.14	33.36	33.36	0.28%	42,463
Jun 29, 2026	33.31	33.32	33.16	33.27	33.27	0.68%	7,540
Jun 26, 2026	33.19	33.51	33.19	33.40	33.05	0.38%	3,566
Jun 25, 2026	33.50	33.50	33.28	33.28	32.92	-0.27%	5,037
Jun 24, 2026	33.25	33.48	33.25	33.37	33.01	0.27%	8,769
Jun 23, 2026	33.32	33.41	33.20	33.28	32.92	-0.65%	11,319
Jun 22, 2026	33.60	33.72	33.45	33.49	33.14	-0.59%	11,733
Jun 18, 2026	33.69	33.72	33.63	33.69	33.34	0.94%	7,002
Jun 17, 2026	33.63	33.85	33.38	33.38	33.03	-1.29%	6,218
Jun 16, 2026	33.89	33.93	33.78	33.82	33.46	-0.21%	4,820
Jun 15, 2026	33.94	33.94	33.82	33.89	33.53	1.30%	9,848
Jun 12, 2026	33.44	34.21	33.39	33.45	33.09	0.11%	5,163