Want to see IN:SWANCORP full AI Analyst Report?
Swan Corp (SWANCORP) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 235.10 | 238.80 | 222.25 | 228.15 | 228.15 | -4.46% | 45,400 | 0.48 |
| Oct 29, 2026 | 240.25 | 240.90 | 235.00 | 238.80 | 238.80 | -0.87% | 45,204 | 0.48 |
| Oct 28, 2026 | 238.00 | 242.30 | 235.60 | 240.90 | 240.90 | +1.05% | 17,267 | 0.18 |
| Oct 27, 2026 | 235.30 | 241.80 | 234.00 | 238.40 | 238.40 | +1.12% | 26,491 | 0.28 |
| Oct 26, 2026 | 242.80 | 242.80 | 234.85 | 235.75 | 235.75 | -1.44% | 37,696 | 0.40 |
| Oct 23, 2026 | 244.20 | 244.20 | 230.50 | 239.20 | 239.20 | -2.09% | 70,337 | 0.76 |
| Oct 22, 2026 | 245.85 | 249.65 | 241.10 | 244.30 | 244.30 | -1.47% | 76,252 | 0.83 |
| Oct 21, 2026 | 256.15 | 256.30 | 244.75 | 247.95 | 247.95 | -3.18% | 39,522 | 0.43 |
| Oct 20, 2026 | 256.10 | 264.75 | 254.80 | 256.10 | 256.10 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 263.85 | 264.75 | 254.80 | 256.10 | 256.10 | -3.54% | 28,825 | 0.31 |
| Oct 16, 2026 | 261.35 | 268.00 | 261.35 | 265.50 | 265.50 | +0.55% | 19,456 | 0.21 |
| Oct 15, 2026 | 274.00 | 274.45 | 262.30 | 264.05 | 264.05 | -3.84% | 40,074 | 0.44 |
| Oct 14, 2026 | 265.40 | 275.50 | 264.35 | 274.60 | 274.60 | +3.21% | 63,755 | 0.70 |
| Oct 13, 2026 | 266.70 | 268.20 | 262.80 | 266.05 | 266.05 | -0.50% | 23,991 | 0.26 |
| Oct 12, 2026 | 261.10 | 276.20 | 261.10 | 267.40 | 267.40 | +2.47% | 50,194 | 0.55 |
| Oct 09, 2026 | 259.95 | 265.30 | 255.70 | 260.95 | 260.95 | +0.48% | 39,233 | 0.43 |
| Oct 08, 2026 | 272.00 | 272.10 | 254.60 | 259.70 | 259.70 | -4.45% | 114,798 | 1.27 |
| Oct 07, 2026 | 264.05 | 284.15 | 264.05 | 271.80 | 271.80 | +1.08% | 96,974 | 1.09 |
| Oct 06, 2026 | 264.55 | 270.60 | 262.35 | 268.90 | 268.90 | +2.32% | 34,398 | 0.38 |
| Oct 05, 2026 | 278.85 | 278.85 | 262.15 | 262.80 | 262.80 | -3.54% | 37,528 | 0.41 |
| Oct 02, 2026 | 272.45 | 279.50 | 268.00 | 272.45 | 272.45 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 277.40 | 279.50 | 268.00 | 272.45 | 272.45 | -2.82% | 67,942 | 0.72 |
| Sep 30, 2026 | 284.25 | 288.90 | 279.60 | 280.35 | 280.35 | -1.20% | 29,024 | 0.31 |
| Sep 29, 2026 | 286.35 | 289.90 | 282.70 | 283.75 | 283.75 | -2.22% | 52,118 | 0.55 |
| Sep 28, 2026 | 294.55 | 294.55 | 288.60 | 290.20 | 290.20 | -1.56% | 12,444 | 0.13 |
| Sep 25, 2026 | 294.65 | 297.00 | 292.85 | 294.80 | 294.80 | +0.03% | 14,689 | 0.15 |
| Sep 24, 2026 | 298.65 | 299.05 | 293.25 | 294.70 | 294.70 | -1.77% | 28,375 | 0.30 |
| Sep 23, 2026 | 302.65 | 304.95 | 299.10 | 300.00 | 300.00 | -0.89% | 28,935 | 0.30 |
| Sep 22, 2026 | 301.25 | 310.90 | 300.30 | 302.70 | 302.70 | +0.12% | 104,664 | 1.11 |
| Sep 21, 2026 | 294.45 | 306.65 | 291.05 | 302.35 | 302.35 | +2.70% | 76,166 | 0.81 |
| Sep 18, 2026 | 288.40 | 296.90 | 287.55 | 294.40 | 294.40 | +1.73% | 43,948 | 0.46 |
| Sep 17, 2026 | 292.40 | 294.00 | 288.50 | 289.40 | 289.40 | -1.30% | 57,769 | 0.58 |
| Sep 16, 2026 | 287.50 | 297.70 | 284.60 | 293.20 | 293.20 | +0.15% | 117,860 | 1.20 |
| Sep 15, 2026 | 296.30 | 306.90 | 288.30 | 292.75 | 292.75 | -1.20% | 149,361 | 1.53 |
| Sep 14, 2026 | 296.30 | 298.25 | 284.05 | 296.30 | 296.30 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 296.95 | 298.25 | 284.05 | 296.30 | 296.30 | -0.54% | 460,502 | 5.00 |
| Sep 10, 2026 | 276.00 | 315.60 | 275.00 | 297.90 | 297.90 | +7.29% | 2,824,721 | 58.69 |
| Sep 09, 2026 | 275.85 | 279.80 | 273.80 | 277.65 | 277.65 | +0.33% | 28,406 | 0.59 |
| Sep 08, 2026 | 278.55 | 280.20 | 275.50 | 276.75 | 276.75 | -0.56% | 39,895 | 0.81 |
| Sep 07, 2026 | 281.30 | 283.55 | 274.00 | 278.30 | 278.30 | -1.07% | 58,200 | 1.19 |
| Sep 04, 2026 | 284.00 | 286.25 | 280.00 | 281.30 | 281.30 | -1.19% | 57,086 | 1.18 |
| Sep 03, 2026 | 286.50 | 290.00 | 283.25 | 284.70 | 284.70 | -0.07% | 56,886 | 1.19 |
| Sep 02, 2026 | 286.35 | 287.20 | 282.80 | 284.90 | 284.90 | -1.49% | 24,700 | 0.52 |
| Sep 01, 2026 | 292.00 | 293.35 | 285.50 | 289.20 | 289.20 | -1.41% | 74,750 | 1.57 |
| Aug 31, 2026 | 296.40 | 299.00 | 291.00 | 293.35 | 293.35 | -1.61% | 37,899 | 0.80 |
| Aug 28, 2026 | 306.00 | 306.00 | 296.40 | 298.15 | 298.15 | -1.57% | 20,922 | 0.44 |
| Aug 27, 2026 | 299.80 | 306.25 | 295.95 | 303.05 | 302.90 | +1.05% | 41,608 | 0.85 |
| Aug 26, 2026 | 302.75 | 302.75 | 298.90 | 299.90 | 299.75 | +0.28% | 13,750 | 0.27 |
| Aug 25, 2026 | 302.05 | 303.50 | 298.00 | 299.05 | 298.90 | -1.45% | 31,173 | 0.62 |
| Aug 24, 2026 | 306.75 | 307.10 | 300.70 | 303.45 | 303.30 | -0.05% | 22,535 | 0.45 |
