SWAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	32.21	32.37	32.20	32.24	32.24	-0.96%	4,033
Mar 5, 2026	32.41	32.57	32.34	32.55	32.55	-0.43%	5,603
Mar 4, 2026	32.64	32.76	32.63	32.69	32.69	0.49%	9,296
Mar 3, 2026	32.32	32.68	32.30	32.53	32.53	-0.97%	11,411
Mar 2, 2026	32.72	32.85	32.64	32.85	32.85	-0.40%	11,628
Feb 27, 2026	32.87	33.00	32.82	32.98	32.98	0.28%	13,965
Feb 26, 2026	33.00	33.00	32.76	32.89	32.89	-0.33%	5,994
Feb 25, 2026	32.90	33.00	32.90	33.00	33.00	0.55%	4,543
Feb 24, 2026	32.69	32.86	32.69	32.82	32.82	0.43%	12,138
Feb 23, 2026	32.75	32.87	32.65	32.68	32.68	-0.21%	5,902
Feb 20, 2026	32.65	32.80	32.09	32.75	32.75	0.37%	5,278
Feb 19, 2026	32.66	32.69	32.59	32.63	32.63	-0.15%	19,284
Feb 18, 2026	32.44	32.83	32.44	32.68	32.68	-0.05%	13,992
Feb 17, 2026	32.47	32.70	32.47	32.69	32.69	0.29%	9,338
Feb 13, 2026	32.61	32.74	32.60	32.60	32.60	0.28%	20,556
Feb 12, 2026	32.80	32.82	32.51	32.51	32.51	-0.79%	11,943
Feb 11, 2026	32.76	32.85	32.66	32.77	32.77	0.12%	11,477
Feb 10, 2026	32.79	32.89	32.73	32.73	32.73	0.06%	76,294
Feb 9, 2026	32.51	32.76	32.51	32.71	32.71	0.18%	7,431
Feb 6, 2026	32.32	32.66	32.32	32.65	32.65	1.37%	9,752
Feb 5, 2026	32.33	32.37	32.20	32.21	32.21	-0.37%	13,795
Feb 4, 2026	32.36	32.45	32.25	32.33	32.33	-0.28%	6,169
Feb 3, 2026	32.70	32.70	32.30	32.42	32.42	-0.55%	17,854
Feb 2, 2026	32.57	32.66	32.57	32.60	32.60	0.22%	12,062
Jan 30, 2026	31.96	32.60	31.96	32.53	32.53	-0.31%	33,148
Jan 29, 2026	32.65	32.68	32.44	32.63	32.63	-0.05%	5,216
Jan 28, 2026	32.90	32.90	32.58	32.65	32.64	-0.02%	13,740
Jan 27, 2026	32.60	32.73	32.60	32.65	32.65	-0.02%	21,197
Jan 26, 2026	32.48	32.70	32.48	32.66	32.66	0.63%	3,764
Jan 23, 2026	32.34	32.52	32.34	32.45	32.45	0.15%	4,141
Jan 22, 2026	32.36	32.48	32.36	32.40	32.40	0.15%	14,445
Jan 21, 2026	32.11	32.48	31.93	32.35	32.35	0.89%	12,195
Jan 20, 2026	32.31	32.32	32.03	32.06	32.06	-1.67%	12,944
Jan 16, 2026	32.63	32.67	32.55	32.61	32.61	-0.37%	11,378
Jan 15, 2026	32.77	32.87	32.68	32.73	32.73	0.14%	10,982
Jan 14, 2026	32.66	32.70	32.63	32.69	32.69	-0.15%	3,479
Jan 13, 2026	32.78	32.82	32.71	32.74	32.73	-0.08%	8,269
Jan 12, 2026	32.70	32.87	32.66	32.76	32.76	0.06%	12,919
Jan 9, 2026	32.58	32.81	32.58	32.74	32.74	0.24%	86,909
Jan 8, 2026	32.40	32.70	32.40	32.66	32.66	-0.34%	5,293
Jan 7, 2026	32.88	32.90	32.70	32.77	32.77	0.12%	26,220
Jan 6, 2026	32.58	32.78	32.58	32.73	32.73	0.21%	8,938
Jan 5, 2026	32.53	32.67	32.49	32.66	32.66	0.70%	10,404
Jan 2, 2026	32.56	32.58	32.29	32.43	32.43	-0.11%	8,097
Dec 31, 2025	32.55	32.75	32.41	32.47	32.47	-0.43%	27,116
Dec 30, 2025	32.58	32.75	32.58	32.61	32.61	-0.93%	5,275
Dec 29, 2025	32.86	33.01	32.85	32.92	32.68	-0.31%	4,306
Dec 26, 2025	33.03	33.03	32.95	33.02	32.78	0.16%	6,886
Dec 24, 2025	32.82	33.01	32.82	32.97	32.73	0.27%	4,780
Dec 23, 2025	32.61	32.88	32.61	32.88	32.65	0.42%	16,266
Dec 22, 2025	32.68	32.78	32.64	32.74	32.51	0.40%	12,373
Dec 19, 2025	32.65	32.71	32.58	32.61	32.38	0.11%	8,049
Dec 18, 2025	32.62	32.70	32.52	32.57	32.34	0.79%	8,114
Dec 17, 2025	32.53	32.55	32.32	32.32	32.09	-0.92%	8,774
Dec 16, 2025	32.50	32.64	32.50	32.62	32.39	0.06%	19,928
Dec 15, 2025	32.74	32.75	32.56	32.60	32.37	-0.19%	12,329
Dec 12, 2025	32.75	32.75	32.63	32.66	32.43	-0.76%	7,154
Dec 11, 2025	32.78	32.97	32.73	32.91	32.67	0.06%	5,377
Dec 10, 2025	32.58	32.92	32.56	32.89	32.65	0.73%	20,925
Dec 9, 2025	32.75	32.76	32.65	32.65	32.42	-0.34%	16,635
Dec 8, 2025	32.65	32.92	32.63	32.76	32.53	-0.24%	20,269
Dec 5, 2025	32.88	32.97	32.84	32.84	32.61	-0.01%	20,274
Dec 4, 2025	32.92	32.93	32.81	32.84	32.61	-0.40%	6,672
Dec 3, 2025	32.78	33.00	32.76	32.98	32.74	0.46%	10,451
Dec 2, 2025	32.80	32.89	32.75	32.82	32.59	0.26%	15,358
Dec 1, 2025	32.63	32.89	32.63	32.74	32.50	-0.89%	9,932
Nov 28, 2025	32.90	33.04	32.90	33.03	32.79	0.21%	2,691
Nov 26, 2025	32.74	33.01	32.74	32.96	32.72	0.46%	10,751
Nov 25, 2025	32.49	32.81	32.39	32.81	32.58	0.97%	21,512
Nov 24, 2025	32.36	32.54	32.31	32.50	32.26	1.28%	8,118
Nov 21, 2025	31.91	32.25	31.80	32.09	31.86	0.73%	22,287
Nov 20, 2025	32.55	32.60	31.85	31.85	31.63	-0.80%	49,776
Nov 19, 2025	32.16	32.28	32.05	32.11	31.88	0.13%	19,150
Nov 18, 2025	32.12	32.15	32.02	32.07	31.84	-0.47%	7,044
Nov 17, 2025	32.41	32.48	32.08	32.22	31.99	-0.48%	32,534
Nov 14, 2025	32.38	32.53	32.01	32.38	32.15	-0.29%	27,431
Nov 13, 2025	32.86	32.86	32.44	32.47	32.24	-1.35%	15,480
Nov 12, 2025	32.95	32.95	32.83	32.92	32.68	0.20%	9,190
Nov 11, 2025	32.58	32.99	32.58	32.85	32.62	0.40%	29,024
Nov 10, 2025	32.39	32.84	32.39	32.72	32.49	0.83%	23,924
Nov 7, 2025	32.20	32.45	32.13	32.45	32.22	0.08%	20,783
Nov 6, 2025	32.62	32.63	32.42	32.43	32.19	-0.56%	11,598
Nov 5, 2025	32.63	32.67	32.54	32.61	32.37	-0.16%	4,402
Nov 4, 2025	32.65	32.82	32.56	32.66	32.43	-0.69%	18,392
Nov 3, 2025	32.93	32.93	32.77	32.89	32.65	0.05%	58,388
Oct 31, 2025	32.90	32.99	32.76	32.87	32.63	0.37%	16,820
Oct 30, 2025	32.90	32.99	32.75	32.75	32.52	-1.03%	7,842
Oct 29, 2025	33.29	33.37	32.87	33.09	32.85	-0.50%	12,798
Oct 28, 2025	33.11	33.28	33.09	33.26	33.02	0.33%	7,138
Oct 27, 2025	33.02	33.15	32.92	33.15	32.91	0.84%	10,737
Oct 24, 2025	32.79	32.92	32.79	32.87	32.64	0.82%	11,435
Oct 23, 2025	32.58	32.72	32.55	32.60	32.37	0.10%	8,526
Oct 22, 2025	32.74	32.74	32.41	32.57	32.34	-0.34%	5,263
Oct 21, 2025	32.63	32.76	32.63	32.68	32.45	0.04%	12,882
Oct 20, 2025	32.54	32.69	32.51	32.67	32.43	0.82%	8,014
Oct 17, 2025	32.34	32.46	32.24	32.40	32.17	0.15%	28,103
Oct 16, 2025	32.46	32.46	32.31	32.35	32.12	-	8,007
Oct 15, 2025	32.39	32.63	32.26	32.35	32.12	0.10%	12,064
Oct 14, 2025	32.17	32.42	32.01	32.32	32.09	0.25%	27,245
Oct 13, 2025	31.99	32.33	31.99	32.24	32.01	0.90%	6,540