SW - Smurfit Westrock plc
44.25
0.690 1.559%
Share volume: 3,952,054
Last Updated: 03-12-2025
Shipping Containers/Paperboard Containers, Boxes, Drums, Tubs:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$43.56
0.69
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-12-2025 | $44.86 | $44.86 | $45.18 | $45.18 | $44.12 | $44.12 | $44.25 | $44.25 | 3,952,054 | $3,952,054.00 |
| 03-11-2025 | $43.76 | $43.76 | $44.21 | $44.21 | $42.82 | $42.82 | $43.56 | $43.56 | 3,938,809 | $3,938,809.00 |
| 03-10-2025 | $45.49 | $45.49 | $45.67 | $45.67 | $43.00 | $43.00 | $43.19 | $43.19 | 5,140,905 | $5,140,905.00 |
| 03-07-2025 | $46.78 | $46.78 | $46.87 | $46.87 | $45.10 | $45.10 | $46.53 | $46.53 | 4,032,589 | $4,032,589.00 |
| 03-06-2025 | $47.26 | $47.26 | $48.16 | $48.16 | $46.53 | $46.53 | $46.74 | $46.74 | 4,603,420 | $4,603,420.00 |
| 03-05-2025 | $48.70 | $48.70 | $49.50 | $49.50 | $48.03 | $48.03 | $48.29 | $48.29 | 4,807,394 | $4,807,394.00 |
| 03-04-2025 | $48.94 | $48.94 | $49.11 | $49.11 | $46.46 | $46.46 | $46.69 | $46.69 | 5,965,096 | $5,965,096.00 |
| 03-03-2025 | $53.05 | $53.05 | $53.25 | $53.25 | $49.98 | $49.98 | $50.10 | $50.10 | 3,654,906 | $3,654,906.00 |
| 02-28-2025 | $51.06 | $51.06 | $52.16 | $52.16 | $50.88 | $50.88 | $52.07 | $52.07 | 4,287,723 | $4,064,377.00 |
| 02-27-2025 | $53.62 | $53.62 | $53.70 | $53.70 | $51.67 | $51.67 | $51.69 | $51.69 | 2,432,979 | $2,432,979.00 |