SW - Smurfit Westrock plc
45.98
0.980 2.131%
Share volume: 4,282,643
Last Updated: 05-13-2025
Shipping Containers/Paperboard Containers, Boxes, Drums, Tubs:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$45.00
0.98
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-13-2025 | $45.55 | $45.55 | $46.33 | $46.33 | $45.18 | $45.18 | $45.98 | $45.98 | 4,282,643 | $4,282,643.00 |
| 05-12-2025 | $45.17 | $45.17 | $46.80 | $46.80 | $44.07 | $44.07 | $45.00 | $45.00 | 5,216,155 | $5,216,155.00 |
| 05-09-2025 | $41.77 | $41.77 | $41.95 | $41.95 | $41.20 | $41.20 | $41.90 | $41.90 | 3,304,412 | $3,304,412.00 |
| 05-08-2025 | $41.07 | $41.07 | $41.97 | $41.97 | $40.58 | $40.58 | $41.70 | $41.70 | 4,211,515 | $4,211,515.00 |
| 05-07-2025 | $40.02 | $40.02 | $40.39 | $40.39 | $39.75 | $39.75 | $40.00 | $40.00 | 3,318,263 | $3,318,263.00 |
| 05-06-2025 | $39.05 | $39.05 | $39.72 | $39.72 | $38.92 | $38.92 | $39.56 | $39.56 | 3,262,380 | $3,262,380.00 |
| 05-05-2025 | $40.36 | $40.36 | $40.68 | $40.68 | $38.97 | $38.97 | $39.62 | $39.62 | 2,784,544 | $2,784,544.00 |
| 05-02-2025 | $41.22 | $41.22 | $41.78 | $41.78 | $40.73 | $40.73 | $41.28 | $41.28 | 2,310,293 | $2,310,293.00 |
| 05-01-2025 | $41.44 | $41.44 | $42.18 | $42.18 | $40.41 | $40.41 | $40.47 | $40.47 | 2,989,154 | $2,989,154.00 |
| 04-30-2025 | $41.23 | $41.23 | $42.22 | $42.22 | $40.57 | $40.57 | $42.02 | $42.02 | 4,614,404 | $4,614,404.00 |
