Swan Corp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 23, 2026	346.25	354.00	340.20	340.70	340.70	-1.60%	29,031
Apr 22, 2026	347.45	349.70	342.65	346.25	346.25	-0.40%	70,302
Apr 21, 2026	346.60	355.00	346.60	347.65	347.65	-0.07%	45,847
Apr 20, 2026	361.15	361.15	345.00	347.90	347.90	-1.94%	62,025
Apr 17, 2026	354.70	359.65	350.00	354.80	354.80	0.40%	110,185
Apr 16, 2026	330.80	382.30	330.80	353.40	353.40	6.21%	963,893
Apr 15, 2026	323.75	347.40	323.75	332.75	332.75	4.80%	85,551
Apr 13, 2026	311.15	320.50	311.15	317.50	317.50	-2.04%	53,338
Apr 10, 2026	327.05	330.65	322.50	324.10	324.10	0.09%	52,352
Apr 9, 2026	330.10	337.15	322.70	323.80	323.80	-2.10%	58,397
Apr 8, 2026	330.10	336.50	323.45	330.75	330.75	5.38%	90,894
Apr 7, 2026	308.60	318.80	308.60	313.85	313.85	-0.06%	74,808
Apr 6, 2026	310.00	316.75	306.05	314.05	314.05	-0.16%	108,513
Apr 2, 2026	315.90	317.20	301.05	314.55	314.55	-2.12%	52,260
Apr 1, 2026	308.00	325.70	305.75	321.35	321.35	7.12%	62,219
Mar 30, 2026	305.15	313.35	294.75	300.00	300.00	-3.33%	260,115
Mar 27, 2026	322.30	322.40	308.30	310.35	310.35	-4.74%	195,284
Mar 25, 2026	328.50	336.55	324.40	325.80	325.80	-0.12%	81,731
Mar 24, 2026	312.05	341.00	310.90	326.20	326.20	4.92%	260,066
Mar 23, 2026	313.70	317.15	303.95	310.90	310.90	-2.43%	191,190
Mar 20, 2026	327.00	331.95	316.70	318.65	318.65	-1.91%	161,707
Mar 19, 2026	334.15	338.75	323.00	324.85	324.85	-6.49%	73,834
Mar 18, 2026	329.05	352.60	329.00	347.40	347.40	6.04%	70,108
Mar 17, 2026	332.30	339.55	325.95	327.60	327.60	-3.05%	46,348
Mar 16, 2026	341.85	342.05	327.30	337.90	337.90	-2.33%	91,999
Mar 13, 2026	359.65	359.65	339.00	345.95	345.95	-4.45%	120,145
Mar 12, 2026	349.95	369.25	346.70	362.05	362.05	2.67%	62,074
Mar 11, 2026	350.05	361.50	350.05	352.65	352.65	-0.27%	55,884