SWAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	33.19	33.51	33.19	33.40	33.40	0.38%	3,565
Jun 25, 2026	33.50	33.50	33.28	33.28	33.28	-0.27%	5,037
Jun 24, 2026	33.25	33.48	33.25	33.37	33.37	0.27%	8,709
Jun 23, 2026	33.32	33.41	33.20	33.28	33.28	-0.65%	11,319
Jun 22, 2026	33.60	33.72	33.45	33.49	33.49	-0.59%	11,733
Jun 18, 2026	33.69	33.72	33.63	33.69	33.69	0.94%	6,999
Jun 17, 2026	33.63	33.85	33.38	33.38	33.38	-1.29%	6,218
Jun 16, 2026	33.89	33.93	33.78	33.82	33.82	-0.21%	4,820
Jun 15, 2026	33.94	33.94	33.82	33.89	33.89	1.30%	9,848
Jun 12, 2026	33.44	34.21	33.39	33.45	33.45	0.11%	5,154
Jun 11, 2026	33.09	33.51	32.95	33.41	33.41	1.48%	4,576
Jun 10, 2026	33.28	33.31	32.93	32.93	32.92	-0.97%	4,994
Jun 9, 2026	33.37	33.51	32.85	33.25	33.25	0.23%	3,634
Jun 8, 2026	33.32	33.38	33.17	33.17	33.17	-0.23%	11,629
Jun 5, 2026	33.82	33.82	33.23	33.25	33.25	-2.24%	10,977
Jun 4, 2026	34.08	34.08	33.92	34.01	34.01	0.34%	10,998
Jun 3, 2026	33.96	34.09	33.85	33.89	33.89	-0.61%	8,958
Jun 2, 2026	34.08	34.14	34.08	34.10	34.10	0.18%	6,008
Jun 1, 2026	33.88	34.12	33.36	34.04	34.04	0.22%	7,301
May 29, 2026	34.11	34.11	33.81	33.97	33.97	0.05%	15,524
May 28, 2026	33.79	34.00	33.79	33.95	33.95	0.59%	22,773
May 27, 2026	33.77	33.82	33.68	33.75	33.75	0.19%	7,274
May 26, 2026	33.68	33.79	33.60	33.69	33.69	0.74%	137,250
May 22, 2026	33.58	33.63	33.44	33.44	33.44	0.35%	3,521
May 21, 2026	33.22	33.49	33.18	33.32	33.32	0.03%	10,846
May 20, 2026	32.93	33.32	32.93	33.31	33.31	1.28%	6,357
May 19, 2026	32.94	33.06	32.81	32.89	32.89	-0.91%	5,162
May 18, 2026	33.38	33.38	33.03	33.19	33.19	-0.06%	3,679
May 15, 2026	33.33	33.47	33.22	33.22	33.22	-1.53%	6,327
May 14, 2026	33.47	33.84	33.47	33.73	33.73	0.34%	15,385
May 13, 2026	33.45	33.62	33.45	33.62	33.62	0.63%	2,248
May 12, 2026	33.36	33.49	33.24	33.41	33.41	-0.39%	3,752
May 11, 2026	33.50	33.64	33.50	33.54	33.54	-0.04%	8,277
May 8, 2026	33.61	33.62	33.48	33.55	33.55	0.80%	13,845
May 7, 2026	33.47	33.59	33.25	33.28	33.28	-0.85%	16,862
May 6, 2026	33.08	33.57	33.08	33.57	33.57	1.70%	9,535
May 5, 2026	32.87	33.07	32.87	33.01	33.01	1.00%	8,540
May 4, 2026	32.97	32.98	32.61	32.68	32.68	-0.93%	3,896
May 1, 2026	32.99	33.19	32.99	32.99	32.99	0.28%	13,923
Apr 30, 2026	32.70	32.93	32.70	32.90	32.90	0.89%	45,296
Apr 29, 2026	32.58	32.70	32.53	32.61	32.61	-0.39%	2,241,304
Apr 28, 2026	32.83	32.83	32.65	32.74	32.74	-0.43%	2,668
Apr 27, 2026	32.80	32.90	32.79	32.88	32.88	-0.04%	2,099,809
Apr 24, 2026	32.80	32.92	32.80	32.89	32.89	0.53%	7,962
Apr 23, 2026	32.81	32.88	32.55	32.72	32.72	-0.26%	5,446
Apr 22, 2026	32.62	32.83	32.62	32.80	32.80	0.33%	10,641
Apr 21, 2026	32.88	32.88	32.60	32.69	32.69	-0.46%	4,173
Apr 20, 2026	32.80	32.88	32.77	32.84	32.84	-0.31%	7,289
Apr 17, 2026	32.81	32.99	32.80	32.95	32.95	1.53%	8,541
Apr 16, 2026	32.57	32.59	32.42	32.45	32.45	-0.05%	15,623
Apr 15, 2026	32.34	32.48	32.20	32.47	32.47	0.34%	27,595
Apr 14, 2026	31.98	32.36	31.98	32.36	32.35	1.06%	14,444
Apr 13, 2026	31.65	32.01	31.65	32.01	32.01	0.81%	6,728
Apr 10, 2026	31.85	31.85	31.71	31.76	31.76	-0.30%	6,279
Apr 9, 2026	31.70	31.88	31.64	31.85	31.85	0.44%	11,382
Apr 8, 2026	31.86	31.86	31.63	31.71	31.71	1.63%	9,092
Apr 7, 2026	30.93	31.21	30.88	31.21	31.21	0.33%	4,384
Apr 6, 2026	31.08	31.17	31.05	31.10	31.10	-0.02%	16,784
Apr 2, 2026	30.79	31.16	30.77	31.11	31.11	-0.01%	13,161
Apr 1, 2026	31.08	31.20	31.03	31.11	31.11	0.17%	11,808
Mar 31, 2026	30.77	31.06	30.68	31.06	31.06	1.86%	30,867
Mar 30, 2026	30.53	30.59	30.45	30.49	30.49	0.15%	3,839
Mar 27, 2026	30.66	30.78	30.64	30.69	30.45	-0.45%	10,125
Mar 26, 2026	31.19	31.19	30.83	30.83	30.59	-1.78%	6,068
Mar 25, 2026	31.34	31.49	31.33	31.39	31.14	0.64%	18,094
Mar 24, 2026	31.07	31.31	31.07	31.19	30.94	-0.48%	6,758
Mar 23, 2026	31.22	31.56	31.22	31.34	31.09	0.72%	12,278
Mar 20, 2026	31.38	31.38	31.12	31.12	30.87	-1.47%	9,858
Mar 19, 2026	31.40	31.66	31.40	31.58	31.33	-0.22%	9,323
Mar 18, 2026	31.85	31.99	31.65	31.65	31.40	-1.28%	10,374
Mar 17, 2026	32.00	32.12	32.00	32.06	31.81	0.41%	6,759
Mar 16, 2026	31.78	32.00	31.78	31.93	31.68	0.66%	8,528
Mar 13, 2026	31.95	31.95	31.71	31.72	31.47	-0.53%	6,764
Mar 12, 2026	31.99	31.99	31.89	31.89	31.64	-1.15%	2,929
Mar 11, 2026	32.35	32.35	32.14	32.26	32.01	-0.37%	9,732
Mar 10, 2026	32.21	32.66	32.21	32.38	32.13	-0.28%	21,973
Mar 9, 2026	32.00	32.48	31.98	32.47	32.22	0.73%	7,778
Mar 6, 2026	32.21	32.37	32.20	32.24	31.98	-0.96%	4,033
Mar 5, 2026	32.41	32.57	32.34	32.55	32.30	-0.43%	5,603
Mar 4, 2026	32.64	32.76	32.63	32.69	32.43	0.49%	9,296
Mar 3, 2026	32.32	32.68	32.30	32.53	32.28	-0.97%	11,411
Mar 2, 2026	32.72	32.85	32.64	32.85	32.59	-0.40%	11,628
Feb 27, 2026	32.87	33.00	32.82	32.98	32.72	0.28%	13,965
Feb 26, 2026	33.00	33.00	32.76	32.89	32.63	-0.33%	5,994
Feb 25, 2026	32.90	33.00	32.90	33.00	32.74	0.55%	4,543
Feb 24, 2026	32.69	32.86	32.69	32.82	32.56	0.42%	12,138
Feb 23, 2026	32.75	32.87	32.65	32.68	32.43	-0.21%	5,902
Feb 20, 2026	32.65	32.80	32.09	32.75	32.49	0.37%	5,278
Feb 19, 2026	32.66	32.69	32.59	32.63	32.37	-0.15%	19,284
Feb 18, 2026	32.44	32.83	32.44	32.68	32.42	-0.05%	13,992
Feb 17, 2026	32.47	32.70	32.47	32.69	32.44	0.29%	9,338
Feb 13, 2026	32.61	32.74	32.60	32.60	32.34	0.28%	20,556
Feb 12, 2026	32.80	32.82	32.51	32.51	32.26	-0.79%	11,943
Feb 11, 2026	32.76	32.85	32.66	32.77	32.51	0.12%	11,477
Feb 10, 2026	32.79	32.89	32.73	32.73	32.47	0.06%	76,294
Feb 9, 2026	32.51	32.76	32.51	32.71	32.45	0.18%	7,431
Feb 6, 2026	32.32	32.66	32.32	32.65	32.39	1.37%	9,754
Feb 5, 2026	32.33	32.37	32.20	32.21	31.96	-0.37%	13,795
Feb 4, 2026	32.36	32.45	32.25	32.33	32.08	-0.28%	6,169
Feb 3, 2026	32.70	32.70	32.30	32.42	32.17	-0.55%	17,861