Swan Corp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	240.15	246.40	240.15	243.40	243.40	0.60%	24,988
Nov 8, 2026	238.50	244.35	238.50	241.95	241.95	0.52%	18,935
Nov 6, 2026	245.00	245.10	235.05	240.70	240.70	-3.12%	47,538
Nov 5, 2026	254.15	259.50	246.85	248.45	248.45	1.49%	133,771
Nov 4, 2026	242.20	245.15	241.00	244.80	244.80	0.89%	16,788
Nov 3, 2026	239.75	246.60	236.30	242.65	242.65	1.55%	70,113
Nov 2, 2026	232.90	242.80	231.10	238.95	238.95	4.73%	91,698
Oct 30, 2026	235.10	238.80	222.25	228.15	228.15	-4.46%	45,400
Oct 29, 2026	240.25	240.90	235.00	238.80	238.80	-0.87%	45,204
Oct 28, 2026	238.00	242.30	235.60	240.90	240.90	1.05%	17,267
Oct 27, 2026	235.30	241.80	234.00	238.40	238.40	1.12%	26,491
Oct 26, 2026	242.80	242.80	234.85	235.75	235.75	-1.44%	37,696
Oct 23, 2026	244.20	244.20	230.50	239.20	239.20	-2.09%	70,337
Oct 22, 2026	245.85	249.65	241.10	244.30	244.30	-1.47%	76,252
Oct 21, 2026	256.15	256.30	244.75	247.95	247.95	-3.18%	39,522
Oct 19, 2026	263.85	264.75	254.80	256.10	256.10	-3.54%	28,825
Oct 16, 2026	261.35	268.00	261.35	265.50	265.50	0.55%	19,456
Oct 15, 2026	274.00	274.45	262.30	264.05	264.05	-3.84%	40,074
Oct 14, 2026	265.40	275.50	264.35	274.60	274.60	3.21%	63,755
Oct 13, 2026	266.70	268.20	262.80	266.05	266.05	-0.50%	23,991
Oct 12, 2026	261.10	276.20	261.10	267.40	267.40	2.47%	50,194
Oct 9, 2026	259.95	265.30	255.70	260.95	260.95	0.48%	39,233
Oct 8, 2026	272.00	272.10	254.60	259.70	259.70	-4.45%	114,798
Oct 7, 2026	264.05	284.15	264.05	271.80	271.80	1.08%	96,974
Oct 6, 2026	264.55	270.60	262.35	268.90	268.90	2.32%	34,398
Oct 5, 2026	278.85	278.85	262.15	262.80	262.80	-3.54%	37,528
Oct 1, 2026	277.40	279.50	268.00	272.45	272.45	-2.82%	67,942
Sep 30, 2026	284.25	288.90	279.60	280.35	280.35	-1.20%	29,024
Sep 29, 2026	286.35	289.90	282.70	283.75	283.75	-2.22%	52,118
Sep 28, 2026	294.55	294.55	288.60	290.20	290.20	-1.56%	12,444
Sep 25, 2026	294.65	297.00	292.85	294.80	294.80	0.03%	14,689
Sep 24, 2026	298.65	299.05	293.25	294.70	294.70	-1.77%	28,234
Sep 23, 2026	302.65	304.95	299.10	300.00	300.00	-0.89%	28,935
Sep 22, 2026	301.25	310.90	300.30	302.70	302.70	0.12%	104,660
Sep 21, 2026	294.45	306.65	291.05	302.35	302.35	2.70%	76,166
Sep 18, 2026	288.40	296.90	287.55	294.40	294.40	1.73%	43,948
Sep 17, 2026	292.40	294.00	288.50	289.40	289.40	-1.30%	57,769
Sep 16, 2026	287.50	297.70	284.60	293.20	293.20	0.15%	117,860
Sep 15, 2026	296.30	306.90	288.30	292.75	292.75	-1.20%	149,361
Sep 11, 2026	296.95	298.25	284.05	296.30	296.30	-0.54%	460,502
Sep 10, 2026	276.00	315.60	275.00	297.90	297.90	7.29%	2,824,721
Sep 9, 2026	275.85	279.80	273.80	277.65	277.65	0.33%	28,406
Sep 8, 2026	278.55	280.20	275.50	276.75	276.75	-0.56%	39,895
Sep 7, 2026	281.30	283.55	274.00	278.30	278.30	-1.07%	58,200
Sep 4, 2026	284.00	286.25	280.00	281.30	281.30	-1.19%	57,086
Sep 3, 2026	286.50	290.00	283.25	284.70	284.70	-0.07%	56,886
Sep 2, 2026	286.35	287.20	282.80	284.90	284.90	-1.49%	24,700
Sep 1, 2026	292.00	293.35	285.50	289.20	289.20	-1.41%	74,750
Aug 31, 2026	296.40	299.00	291.00	293.35	293.35	-1.61%	37,899
Aug 28, 2026	306.00	306.00	296.40	298.15	298.15	-1.57%	20,922