SWAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	33.19	33.51	33.19	33.40	33.40	0.38%	3,565
Jun 25, 2026	33.50	33.50	33.28	33.28	33.28	-0.27%	5,037
Jun 24, 2026	33.25	33.48	33.25	33.37	33.37	0.27%	8,709
Jun 23, 2026	33.32	33.41	33.20	33.28	33.28	-0.65%	11,319
Jun 22, 2026	33.60	33.72	33.45	33.49	33.49	-0.59%	11,733
Jun 18, 2026	33.69	33.72	33.63	33.69	33.69	0.94%	6,999
Jun 17, 2026	33.63	33.85	33.38	33.38	33.38	-1.29%	6,218
Jun 16, 2026	33.89	33.93	33.78	33.82	33.82	-0.21%	4,820
Jun 15, 2026	33.94	33.94	33.82	33.89	33.89	1.30%	9,848
Jun 12, 2026	33.44	34.21	33.39	33.45	33.45	0.11%	5,154
Jun 11, 2026	33.09	33.51	32.95	33.41	33.41	1.48%	4,576
Jun 10, 2026	33.28	33.31	32.93	32.93	32.92	-0.97%	4,994
Jun 9, 2026	33.37	33.51	32.85	33.25	33.25	0.23%	3,634
Jun 8, 2026	33.32	33.38	33.17	33.17	33.17	-0.23%	11,629
Jun 5, 2026	33.82	33.82	33.23	33.25	33.25	-2.24%	10,977
Jun 4, 2026	34.08	34.08	33.92	34.01	34.01	0.34%	10,998
Jun 3, 2026	33.96	34.09	33.85	33.89	33.89	-0.61%	8,958
Jun 2, 2026	34.08	34.14	34.08	34.10	34.10	0.18%	6,008
Jun 1, 2026	33.88	34.12	33.36	34.04	34.04	0.22%	7,301
May 29, 2026	34.11	34.11	33.81	33.97	33.97	0.05%	15,524
May 28, 2026	33.79	34.00	33.79	33.95	33.95	0.59%	22,773
May 27, 2026	33.77	33.82	33.68	33.75	33.75	0.19%	7,274
May 26, 2026	33.68	33.79	33.60	33.69	33.69	0.74%	137,250
May 22, 2026	33.58	33.63	33.44	33.44	33.44	0.35%	3,521
May 21, 2026	33.22	33.49	33.18	33.32	33.32	0.03%	10,846
May 20, 2026	32.93	33.32	32.93	33.31	33.31	1.28%	6,357
May 19, 2026	32.94	33.06	32.81	32.89	32.89	-0.91%	5,162
May 18, 2026	33.38	33.38	33.03	33.19	33.19	-0.06%	3,679
May 15, 2026	33.33	33.47	33.22	33.22	33.22	-1.53%	6,327
May 14, 2026	33.47	33.84	33.47	33.73	33.73	0.34%	15,385
May 13, 2026	33.45	33.62	33.45	33.62	33.62	0.63%	2,248
May 12, 2026	33.36	33.49	33.24	33.41	33.41	-0.39%	3,752
May 11, 2026	33.50	33.64	33.50	33.54	33.54	-0.04%	8,277
May 8, 2026	33.61	33.62	33.48	33.55	33.55	0.80%	13,845
May 7, 2026	33.47	33.59	33.25	33.28	33.28	-0.85%	16,862
May 6, 2026	33.08	33.57	33.08	33.57	33.57	1.70%	9,535
May 5, 2026	32.87	33.07	32.87	33.01	33.01	1.00%	8,540
May 4, 2026	32.97	32.98	32.61	32.68	32.68	-0.93%	3,896
May 1, 2026	32.99	33.19	32.99	32.99	32.99	0.28%	13,923
Apr 30, 2026	32.70	32.93	32.70	32.90	32.90	0.89%	45,296
Apr 29, 2026	32.58	32.70	32.53	32.61	32.61	-0.39%	2,241,304
Apr 28, 2026	32.83	32.83	32.65	32.74	32.74	-0.43%	2,668
Apr 27, 2026	32.80	32.90	32.79	32.88	32.88	-0.04%	2,099,809
Apr 24, 2026	32.80	32.92	32.80	32.89	32.89	0.53%	7,962
Apr 23, 2026	32.81	32.88	32.55	32.72	32.72	-0.26%	5,446
Apr 22, 2026	32.62	32.83	32.62	32.80	32.80	0.33%	10,641
Apr 21, 2026	32.88	32.88	32.60	32.69	32.69	-0.46%	4,173
Apr 20, 2026	32.80	32.88	32.77	32.84	32.84	-0.31%	7,289
Apr 17, 2026	32.81	32.99	32.80	32.95	32.95	1.53%	8,541
Apr 16, 2026	32.57	32.59	32.42	32.45	32.45	-0.05%	15,623