SWAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	32.49	32.60	32.41	32.54	32.54	-0.37%	6,991
Sep 17, 2026	32.54	32.76	32.54	32.66	32.66	1.28%	3,601
Sep 16, 2026	32.58	32.60	32.25	32.25	32.24	-0.42%	7,077
Sep 15, 2026	32.40	32.44	32.33	32.38	32.38	-0.49%	3,074
Sep 14, 2026	32.55	32.69	32.54	32.54	32.54	-0.43%	2,157
Sep 11, 2026	32.82	32.89	32.65	32.68	32.68	0.47%	7,484
Sep 10, 2026	32.60	32.62	32.53	32.53	32.53	-1.10%	7,109
Sep 9, 2026	32.94	32.95	32.86	32.89	32.89	-0.52%	3,143
Sep 8, 2026	33.14	33.15	33.03	33.06	33.06	-0.50%	6,660
Sep 4, 2026	33.22	33.30	33.21	33.23	33.23	-0.39%	8,982
Sep 3, 2026	33.28	33.37	33.17	33.36	33.36	1.03%	3,720
Sep 2, 2026	32.99	33.11	32.98	33.02	33.02	0.76%	8,616
Sep 1, 2026	33.05	33.11	32.77	32.77	32.77	-1.19%	11,600
Aug 31, 2026	33.13	33.30	33.12	33.17	33.17	-0.50%	8,375
Aug 28, 2026	33.57	33.60	33.31	33.33	33.33	-0.54%	4,103
Aug 27, 2026	33.43	33.65	33.43	33.51	33.51	0.22%	2,833
Aug 26, 2026	33.43	33.44	33.30	33.44	33.44	-0.18%	11,265
Aug 25, 2026	33.48	33.50	33.41	33.50	33.50	0.60%	11,594
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