SWAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	30.22	30.49	30.22	30.38	30.38	-0.63%	8,060
Jun 26, 2025	30.45	30.62	30.40	30.57	30.33	0.65%	11,584
Jun 25, 2025	30.29	30.37	30.23	30.37	30.14	1.03%	13,003
Jun 24, 2025	30.00	30.34	30.00	30.06	29.83	-0.02%	8,115
Jun 23, 2025	30.00	30.10	29.93	30.07	29.83	0.83%	9,612
Jun 20, 2025	29.85	29.90	29.68	29.82	29.59	-0.07%	16,642
Jun 18, 2025	29.86	29.98	29.60	29.84	29.61	-0.08%	11,711
Jun 17, 2025	29.92	29.92	29.81	29.87	29.63	0.05%	8,807
Jun 16, 2025	29.91	29.98	29.81	29.85	29.62	0.03%	27,666
Jun 13, 2025	29.87	29.87	29.71	29.84	29.61	-0.76%	4,259
Jun 12, 2025	29.93	30.07	29.92	30.07	29.84	0.50%	8,931
Jun 11, 2025	29.81	29.97	29.81	29.92	29.69	0.35%	9,867
Jun 10, 2025	29.79	29.86	29.74	29.82	29.58	0.18%	23,664
Jun 9, 2025	29.61	29.81	29.61	29.76	29.53	0.35%	16,143
Jun 6, 2025	29.69	29.72	29.61	29.66	29.43	-0.12%	8,199
Jun 5, 2025	29.90	29.93	29.61	29.69	29.46	-0.55%	31,807
Jun 4, 2025	29.74	29.91	29.74	29.86	29.62	0.58%	52,945
Jun 3, 2025	29.62	29.70	29.56	29.68	29.45	0.38%	12,687
Jun 2, 2025	29.40	29.62	29.33	29.57	29.34	-0.08%	5,808
May 30, 2025	29.44	29.60	29.36	29.60	29.37	0.32%	11,609
May 29, 2025	29.50	29.57	29.42	29.50	29.27	0.56%	4,721
May 28, 2025	29.49	29.49	29.34	29.34	29.11	-0.54%	5,637
May 27, 2025	29.33	29.56	29.24	29.50	29.27	1.47%	9,047
May 23, 2025	28.93	29.14	28.93	29.07	28.85	-0.16%	6,604
May 22, 2025	29.01	29.21	28.96	29.12	28.89	0.24%	4,438
May 21, 2025	29.22	29.40	29.01	29.05	28.83	-1.55%	12,824
May 20, 2025	29.46	29.58	29.45	29.51	29.28	-0.38%	11,128
May 19, 2025	29.25	29.63	29.25	29.62	29.39	0.23%	17,254
May 16, 2025	29.48	29.62	29.44	29.55	29.32	0.45%	9,578
May 15, 2025	29.15	29.49	29.15	29.42	29.19	0.79%	14,446
May 14, 2025	29.33	29.34	29.19	29.19	28.96	-0.24%	10,197
May 13, 2025	29.24	29.31	29.23	29.25	29.03	0.46%	7,908
May 12, 2025	29.12	29.16	29.06	29.12	28.90	1.24%	7,720
May 9, 2025	28.89	29.09	28.73	28.76	28.54	0.08%	8,476
May 8, 2025	28.84	28.99	28.74	28.74	28.52	-0.45%	25,504
May 7, 2025	28.80	28.87	28.76	28.87	28.65	0.31%	6,009
May 6, 2025	28.69	28.81	28.69	28.78	28.56	-0.18%	2,524
May 5, 2025	28.81	28.88	28.77	28.83	28.61	-0.55%	6,630
May 2, 2025	28.94	29.01	28.92	28.99	28.77	0.37%	6,829
May 1, 2025	29.11	29.11	28.87	28.88	28.66	-0.31%	3,146
Apr 30, 2025	28.61	29.02	28.61	28.97	28.75	0.48%	18,634
Apr 29, 2025	28.68	28.86	28.68	28.84	28.61	0.53%	11,069
Apr 28, 2025	28.54	28.69	28.51	28.69	28.46	0.50%	10,145
Apr 25, 2025	28.50	28.59	28.44	28.54	28.32	0.56%	6,788
Apr 24, 2025	28.14	28.42	28.14	28.38	28.16	1.21%	29,787
Apr 23, 2025	28.27	28.33	27.95	28.05	27.83	0.88%	14,008
Apr 22, 2025	27.82	27.86	27.72	27.80	27.59	0.76%	150,299
Apr 21, 2025	27.68	27.76	27.51	27.59	27.38	-1.00%	14,909
Apr 17, 2025	28.00	28.14	27.87	27.87	27.65	-0.04%	20,156
Apr 16, 2025	28.01	28.12	27.88	27.88	27.66	-0.91%	12,413