Canada markets closed

Latham Group, Inc. (SWIM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.8100+0.2100 (+8.08%)
At close: 04:00PM EDT
2.8100 0.00 (0.00%)
After hours: 04:01PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20242.66002.82002.66002.81002.8100191,911
May 02, 20242.54002.63002.38002.60002.6000723,900
May 01, 20242.82002.83002.45002.48002.48001,139,600
Apr 30, 20242.80002.92002.80002.80002.8000243,900
Apr 29, 20243.08003.10002.93002.94002.9400150,900
Apr 26, 20243.06003.09003.00003.05003.0500165,600
Apr 25, 20243.14003.15003.02503.04003.0400377,500
Apr 24, 20243.20003.24003.07903.15003.150087,000
Apr 23, 20243.02003.22003.02003.19003.1900138,300
Apr 22, 20243.06003.08502.95003.05003.0500235,500
Apr 19, 20243.03003.14003.02003.07003.0700176,200
Apr 18, 20243.18003.20503.02003.06003.0600172,100
Apr 17, 20243.32003.32003.15003.18003.180098,400
Apr 16, 20243.31003.35503.24003.28003.2800116,800
Apr 15, 20243.50003.59003.33003.37003.3700169,400
Apr 12, 20243.39003.49003.28003.44003.4400117,300
Apr 11, 20243.42003.47003.30003.45003.450099,800
Apr 10, 20243.72003.72003.34003.40003.4000190,700
Apr 09, 20243.63003.70003.59003.67003.670077,200
Apr 08, 20243.75003.79003.54003.59003.5900188,800
Apr 05, 20243.74003.86003.68003.76003.7600119,200
Apr 04, 20243.74003.90003.67003.68003.6800184,900
Apr 03, 20243.61003.75003.60003.62003.6200134,900
Apr 02, 20243.71003.71003.52503.63003.6300183,400
Apr 01, 20243.94004.07003.69003.77003.7700256,400
Mar 28, 20244.02004.14003.88503.96003.9600276,500
Mar 27, 20243.75004.01003.73004.00004.0000337,000
Mar 26, 20243.71003.89503.65003.72003.7200237,000
Mar 25, 20243.70003.75003.64003.70003.7000198,000
Mar 22, 20243.66003.69003.54003.64003.6400205,500
Mar 21, 20243.47003.75003.43503.70003.7000473,500
Mar 20, 20243.25003.49003.25003.44003.4400248,300
Mar 19, 20243.45003.45003.19003.22003.2200250,100
Mar 18, 20243.03003.50003.01003.40003.4000834,100
Mar 15, 20242.99002.99002.79002.87002.8700457,800
Mar 14, 20243.01003.02002.84002.93002.9300273,900
Mar 13, 20242.84003.30502.84003.08003.0800742,200
Mar 12, 20243.31003.43003.20003.28003.2800262,600
Mar 11, 20243.27003.44003.26003.30003.3000209,800
Mar 08, 20243.33003.51003.33003.38003.3800183,500
Mar 07, 20243.25003.39003.15503.34003.3400203,200
Mar 06, 20243.16003.17003.02003.13003.1300204,500
Mar 05, 20243.00003.14003.00003.05003.0500122,700
Mar 04, 20243.22003.22002.98003.01003.0100453,600
Mar 01, 20243.35003.37003.15003.24003.2400301,200
Feb 29, 20242.82003.53002.80003.39003.3900545,100
Feb 28, 20242.80002.87002.71002.74002.740065,900
Feb 27, 20242.77002.92002.75402.85002.8500145,700
Feb 26, 20242.65002.77002.61002.72002.7200132,000
Feb 23, 20242.54002.71002.54002.69002.690087,500
Feb 22, 20242.59002.68002.55002.66002.6600146,200
Feb 21, 20242.62002.64002.52502.59002.5900154,800
Feb 20, 20242.74002.74002.62002.64002.6400136,500
Feb 16, 20242.88002.88002.74002.75002.7500109,500
Feb 15, 20242.89002.93002.84502.90002.9000146,600
Feb 14, 20242.87002.91002.74002.87002.8700217,800
Feb 13, 20242.84002.95502.70002.85002.8500311,100
Feb 12, 20242.76003.08002.72103.04003.0400425,100
Feb 09, 20242.80002.80502.66102.78002.7800212,900
Feb 08, 20242.46002.75002.45002.72002.7200252,100
Feb 07, 20242.41002.48002.38002.46002.460088,300
Feb 06, 20242.35002.44002.35002.43002.430095,600
Feb 05, 20242.43002.43002.31002.32002.3200199,300
Feb 02, 20242.50002.56002.44002.50002.500095,000
Feb 01, 20242.58002.60002.39002.55002.5500290,700
Jan 31, 20242.61002.68002.53002.53002.5300219,400
Jan 30, 20242.72002.72002.61502.64002.6400145,200
Jan 29, 20242.74002.82802.70002.75002.7500182,000
Jan 26, 20242.63002.81002.63002.74002.7400312,500
Jan 25, 20242.47002.60002.47002.60002.6000205,100
Jan 24, 20242.59002.60002.38002.44002.4400327,500
Jan 23, 20242.56002.62002.44002.56002.5600302,200
Jan 22, 20242.43002.60502.36002.50002.5000558,300
Jan 19, 20242.24002.36002.11002.36002.3600556,400
Jan 18, 20242.31002.36002.20002.21002.2100786,300
Jan 17, 20242.28002.32002.25002.30002.3000184,900
Jan 16, 20242.35002.36002.27002.34002.3400407,800
Jan 12, 20242.41002.46002.30002.35002.3500382,000
Jan 11, 20242.54002.54002.26002.35002.3500604,100
Jan 10, 20242.50002.54002.41002.54002.5400246,300
Jan 09, 20242.50002.61502.47002.50002.5000241,800
Jan 08, 20242.43002.58002.43002.57002.5700316,900
Jan 05, 20242.35002.46002.31002.43002.4300366,900
Jan 04, 20242.45002.45002.29002.36002.3600324,600
Jan 03, 20242.47002.48002.41002.45002.4500323,000
Jan 02, 20242.58002.58002.47002.50002.5000328,900
Dec 29, 20232.71002.76002.62002.63002.6300242,500
Dec 28, 20232.68002.75002.65002.71002.7100348,700
Dec 27, 20232.75002.77002.65002.71002.7100624,300
Dec 26, 20232.81002.81002.72002.75002.7500338,200
Dec 22, 20232.69002.78002.69002.73002.7300788,900
Dec 21, 20232.71002.75002.54002.71002.7100755,200
Dec 20, 20232.88002.91002.64002.67002.6700335,100
Dec 19, 20232.83002.91002.72702.82002.8200373,600
Dec 18, 20232.80002.83002.64502.79002.7900222,000
Dec 15, 20232.93003.01002.80002.82002.8200640,700
Dec 14, 20232.73002.94502.72002.90002.9000712,700
Dec 13, 20232.35002.63002.28502.61002.6100562,200
Dec 12, 20232.32002.41002.21502.34502.3450588,900
Dec 11, 20232.46002.46002.23002.31002.3100388,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...