Swan Corp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	334.95	335.80	326.10	330.30	330.30	-0.94%	82,955
Jul 6, 2026	312.95	336.70	309.70	333.45	333.45	7.27%	247,435
Jul 3, 2026	319.80	319.80	310.50	310.85	310.85	-0.40%	23,272
Jul 2, 2026	314.80	316.75	310.25	312.10	312.10	-0.86%	54,816
Jul 1, 2026	315.00	318.95	313.05	314.80	314.80	0.51%	20,277
Jun 30, 2026	311.60	316.65	311.60	313.20	313.20	0.51%	23,003
Jun 29, 2026	315.40	317.70	310.30	311.60	311.60	-2.12%	41,120
Jun 25, 2026	325.65	326.55	316.45	318.35	318.35	-1.88%	40,982
Jun 24, 2026	330.05	331.00	322.50	324.45	324.45	-1.56%	63,259
Jun 23, 2026	327.75	338.85	326.90	329.60	329.60	0.83%	163,930
Jun 22, 2026	318.25	345.35	318.25	326.90	326.90	2.70%	314,866
Jun 19, 2026	315.25	319.95	314.10	318.30	318.30	-0.24%	46,122
Jun 18, 2026	318.35	330.80	318.00	319.05	319.05	1.11%	102,805
Jun 17, 2026	316.00	321.95	314.70	315.55	315.55	-0.16%	62,658
Jun 16, 2026	316.00	321.75	313.05	316.05	316.05	-	41,310
Jun 15, 2026	321.95	325.55	314.80	316.05	316.05	-0.16%	51,745
Jun 12, 2026	314.50	317.80	312.30	316.55	316.55	1.31%	55,165
Jun 11, 2026	308.15	314.80	303.35	312.45	312.45	0.22%	78,559
Jun 10, 2026	310.10	314.50	303.30	311.75	311.75	0.42%	35,893
Jun 9, 2026	306.60	313.80	306.60	310.45	310.45	1.67%	24,892
Jun 8, 2026	309.00	309.90	303.75	305.35	305.35	-1.88%	25,571
Jun 5, 2026	314.95	318.75	310.25	311.20	311.20	-1.66%	34,209
Jun 4, 2026	323.25	325.15	315.10	316.45	316.45	-2.63%	52,484
Jun 3, 2026	314.55	327.15	309.00	325.00	325.00	3.19%	40,552
Jun 2, 2026	313.65	318.80	309.35	314.95	314.95	-1.21%	46,172
Jun 1, 2026	331.00	337.30	315.00	318.80	318.80	-3.20%	86,745
May 29, 2026	324.35	338.90	319.85	329.35	329.35	2.44%	117,500
May 27, 2026	316.85	323.85	316.85	321.50	321.50	0.86%	31,852
May 26, 2026	322.90	326.20	317.60	318.75	318.75	-1.29%	40,173
May 25, 2026	320.35	326.45	320.35	322.90	322.90	1.43%	37,248
May 22, 2026	318.45	323.15	317.05	318.35	318.35	-0.03%	36,885
May 21, 2026	320.40	326.00	316.50	318.45	318.45	-0.79%	128,094
May 20, 2026	309.35	323.00	307.50	321.00	321.00	2.43%	35,209
May 19, 2026	314.95	318.90	312.50	313.40	313.40	0.02%	47,013
May 18, 2026	315.70	316.45	305.10	313.35	313.35	-1.62%	37,351
May 15, 2026	323.10	327.55	315.25	318.50	318.50	-1.47%	63,883
May 14, 2026	324.85	329.50	315.65	323.25	323.25	-0.46%	57,512
May 13, 2026	325.85	329.45	321.85	324.75	324.75	0.79%	39,450
May 12, 2026	338.15	340.00	320.90	322.20	322.20	-5.57%	56,551
May 11, 2026	351.65	351.65	338.20	341.20	341.20	-3.27%	31,898
May 8, 2026	355.35	361.60	350.60	352.75	352.75	-0.75%	85,936
May 7, 2026	351.50	363.15	347.55	355.40	355.40	1.73%	100,656
May 6, 2026	344.00	352.10	341.70	349.35	349.35	1.33%	98,278
May 5, 2026	344.35	353.85	342.00	344.75	344.75	-0.32%	95,881
May 4, 2026	336.55	347.80	334.05	345.85	345.85	3.32%	200,209
Apr 30, 2026	344.60	344.60	333.20	334.75	334.75	-2.86%	63,178
Apr 29, 2026	339.55	365.45	339.55	344.60	344.60	2.06%	398,529
Apr 28, 2026	336.35	342.30	336.30	337.65	337.65	0.22%	15,048
Apr 27, 2026	330.20	339.50	330.20	336.90	336.90	2.35%	46,805
Apr 24, 2026	340.40	343.80	327.05	329.15	329.15	-3.39%	30,281