SWAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	31.39	31.50	31.37	31.50	31.50	0.70%	10,886
Aug 12, 2025	31.08	31.32	31.08	31.28	31.28	0.75%	14,094
Aug 11, 2025	31.18	31.18	31.04	31.05	31.05	0.05%	7,041
Aug 8, 2025	30.94	31.11	30.91	31.03	31.03	0.19%	15,327
Aug 7, 2025	31.12	31.21	30.92	30.97	30.97	-0.38%	8,430
Aug 6, 2025	30.99	31.09	30.89	31.09	31.09	0.54%	8,411
Aug 5, 2025	31.04	31.04	30.90	30.92	30.92	-0.37%	8,009
Aug 4, 2025	30.92	31.04	30.90	31.04	31.04	0.98%	3,897
Aug 1, 2025	31.08	31.08	30.65	30.74	30.74	-0.07%	7,605
Jul 31, 2025	31.00	31.07	30.64	30.76	30.76	-0.23%	16,625
Jul 30, 2025	30.89	31.00	30.82	30.83	30.83	-0.38%	3,587
Jul 29, 2025	30.90	31.01	30.90	30.95	30.95	0.33%	5,705
Jul 28, 2025	30.88	30.94	30.81	30.85	30.85	-0.23%	5,165
Jul 25, 2025	30.78	30.96	30.78	30.92	30.92	0.41%	3,767
Jul 24, 2025	30.87	30.89	30.74	30.79	30.79	-0.21%	4,746
Jul 23, 2025	30.80	30.88	30.05	30.86	30.86	0.30%	4,309
Jul 22, 2025	30.71	30.81	30.63	30.77	30.77	0.22%	7,001
Jul 21, 2025	30.67	30.85	30.66	30.70	30.70	0.45%	7,789
Jul 18, 2025	30.59	30.63	30.51	30.56	30.56	0.16%	9,444
Jul 17, 2025	30.54	30.58	30.44	30.51	30.51	0.31%	3,770
Jul 16, 2025	30.33	30.48	30.20	30.42	30.42	0.27%	7,712
Jul 15, 2025	30.52	30.52	30.30	30.34	30.34	-0.40%	6,598
Jul 14, 2025	30.30	30.51	30.30	30.46	30.46	0.08%	6,792
Jul 11, 2025	30.23	30.50	30.23	30.44	30.44	-0.55%	8,171
Jul 10, 2025	30.56	30.67	30.48	30.61	30.61	0.13%	8,932
Jul 9, 2025	30.54	30.74	30.42	30.57	30.57	0.76%	4,929
Jul 8, 2025	30.38	30.38	30.26	30.34	30.34	-0.17%	14,106
Jul 7, 2025	30.51	30.59	30.28	30.39	30.39	-0.81%	18,412
Jul 3, 2025	30.61	30.70	30.53	30.64	30.64	0.07%	3,250
Jul 2, 2025	30.38	30.67	30.38	30.61	30.61	0.76%	10,694
Jul 1, 2025	30.48	30.59	30.38	30.38	30.38	-0.88%	55,908
Jun 30, 2025	30.56	30.67	30.42	30.65	30.65	0.91%	28,077
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