Want to see SW full AI Analyst Report?
Smurfit Westrock (SW) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 42.34 | 43.11 | 41.82 | 43.09 | 43.09 | +1.32% | 5,248,259 | 1.20 |
| Oct 29, 2026 | 40.51 | 42.58 | 40.51 | 42.53 | 42.53 | +5.45% | 5,530,806 | 1.26 |
| Oct 28, 2026 | 40.05 | 41.35 | 39.09 | 40.33 | 40.33 | -5.20% | 11,729,200 | 2.73 |
| Oct 27, 2026 | 42.41 | 42.74 | 42.00 | 42.54 | 42.54 | +0.71% | 4,198,064 | 0.97 |
| Oct 26, 2026 | 42.40 | 42.42 | 41.32 | 42.24 | 42.24 | +0.93% | 4,950,405 | 1.14 |
| Oct 23, 2026 | 41.82 | 42.04 | 41.05 | 41.85 | 41.85 | -1.37% | 3,445,957 | 0.78 |
| Oct 22, 2026 | 40.88 | 42.52 | 40.88 | 42.43 | 42.43 | +2.34% | 5,684,433 | 1.27 |
| Oct 21, 2026 | 41.38 | 42.18 | 40.79 | 41.46 | 41.46 | +0.66% | 4,380,584 | 0.97 |
| Oct 20, 2026 | 41.08 | 41.80 | 40.00 | 41.19 | 41.19 | +0.86% | 5,293,494 | 1.17 |
| Oct 19, 2026 | 41.49 | 41.98 | 40.83 | 40.84 | 40.84 | -0.78% | 4,593,899 | 1.02 |
| Oct 16, 2026 | 41.62 | 42.26 | 41.03 | 41.16 | 41.16 | -0.19% | 7,291,444 | 1.64 |
| Oct 15, 2026 | 41.59 | 42.18 | 40.27 | 41.24 | 41.24 | +1.20% | 5,560,532 | 1.25 |
| Oct 14, 2026 | 40.83 | 41.21 | 40.38 | 40.75 | 40.75 | -1.69% | 2,776,697 | 0.62 |
| Oct 13, 2026 | 41.40 | 41.83 | 40.86 | 41.45 | 41.45 | +0.93% | 2,458,331 | 0.55 |
| Oct 12, 2026 | 40.98 | 41.55 | 40.91 | 41.07 | 41.07 | -0.53% | 2,446,608 | 0.54 |
| Oct 09, 2026 | 40.89 | 41.56 | 40.70 | 41.29 | 41.29 | -0.39% | 2,494,504 | 0.55 |
| Oct 08, 2026 | 40.81 | 41.53 | 40.35 | 41.45 | 41.45 | +0.39% | 5,178,766 | 1.14 |
| Oct 07, 2026 | 41.91 | 41.94 | 41.08 | 41.29 | 41.29 | -2.59% | 3,627,584 | 0.80 |
| Oct 06, 2026 | 42.32 | 42.88 | 42.22 | 42.39 | 42.39 | -0.05% | 2,736,746 | 0.60 |
| Oct 05, 2026 | 42.14 | 42.71 | 41.70 | 42.41 | 42.41 | -0.31% | 3,612,043 | 0.78 |
| Oct 02, 2026 | 43.64 | 43.82 | 42.51 | 42.54 | 42.54 | -1.16% | 4,856,290 | 1.04 |
| Oct 01, 2026 | 43.67 | 43.67 | 42.00 | 43.04 | 43.04 | -2.40% | 5,184,224 | 1.11 |
| Sep 30, 2026 | 44.45 | 44.88 | 44.10 | 44.10 | 44.10 | -0.63% | 5,253,677 | 1.14 |
| Sep 29, 2026 | 44.83 | 45.09 | 44.14 | 44.38 | 44.38 | -1.53% | 3,309,146 | 0.71 |
| Sep 28, 2026 | 45.67 | 46.20 | 44.93 | 45.07 | 45.07 | -2.89% | 5,268,870 | 1.14 |
| Sep 25, 2026 | 46.54 | 46.67 | 45.90 | 46.41 | 46.41 | +0.89% | 3,232,920 | 0.69 |
| Sep 24, 2026 | 46.28 | 46.68 | 44.93 | 46.00 | 46.00 | -1.05% | 5,054,225 | 1.08 |
| Sep 23, 2026 | 46.89 | 47.29 | 46.33 | 46.49 | 46.49 | +0.09% | 4,530,721 | 0.95 |
| Sep 22, 2026 | 46.31 | 46.69 | 45.65 | 46.45 | 46.45 | +2.29% | 3,379,587 | 0.70 |
| Sep 21, 2026 | 45.52 | 46.45 | 45.40 | 45.41 | 45.41 | +2.44% | 3,684,504 | 0.75 |
| Sep 18, 2026 | 45.20 | 45.39 | 44.18 | 44.33 | 44.33 | -2.53% | 8,943,632 | 1.84 |
| Sep 17, 2026 | 45.47 | 46.04 | 44.89 | 45.48 | 45.48 | +2.02% | 4,501,619 | 0.92 |
| Sep 16, 2026 | 44.37 | 45.69 | 43.90 | 44.58 | 44.58 | +1.99% | 5,483,031 | 1.14 |
| Sep 15, 2026 | 44.06 | 44.20 | 43.28 | 43.71 | 43.71 | -0.09% | 5,051,644 | 1.03 |
| Sep 14, 2026 | 43.65 | 44.17 | 42.87 | 43.75 | 43.75 | +1.23% | 4,049,558 | 0.83 |
| Sep 11, 2026 | 42.94 | 43.39 | 42.46 | 43.22 | 43.22 | +2.39% | 3,971,987 | 0.81 |
| Sep 10, 2026 | 41.98 | 42.83 | 41.70 | 42.21 | 42.21 | +0.02% | 2,759,969 | 0.55 |
| Sep 09, 2026 | 44.19 | 44.19 | 42.19 | 42.20 | 42.20 | -4.65% | 3,153,627 | 0.63 |
| Sep 08, 2026 | 45.92 | 45.92 | 44.21 | 44.26 | 44.26 | -3.43% | 3,800,120 | 0.74 |
| Sep 07, 2026 | 45.27 | 46.26 | 44.96 | 45.83 | 45.83 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 45.27 | 46.26 | 44.96 | 45.83 | 45.83 | +1.26% | 2,736,880 | 0.51 |
| Sep 03, 2026 | 45.70 | 46.02 | 44.41 | 45.26 | 45.26 | -0.22% | 3,002,116 | 0.56 |
| Sep 02, 2026 | 45.48 | 46.68 | 45.14 | 45.36 | 45.36 | -0.15% | 3,695,214 | 0.69 |
| Sep 01, 2026 | 46.62 | 46.84 | 45.35 | 45.43 | 45.43 | -3.13% | 8,169,289 | 1.55 |
| Aug 31, 2026 | 47.35 | 48.00 | 46.67 | 46.90 | 46.90 | -2.88% | 5,529,458 | 1.05 |
| Aug 28, 2026 | 49.01 | 49.43 | 47.77 | 48.29 | 48.29 | -0.70% | 3,979,651 | 0.76 |
| Aug 27, 2026 | 49.08 | 49.55 | 48.59 | 48.63 | 48.63 | -1.88% | 6,381,385 | 1.22 |
| Aug 26, 2026 | 49.83 | 50.52 | 49.38 | 49.56 | 49.56 | +0.26% | 3,390,741 | 0.64 |
| Aug 25, 2026 | 49.38 | 49.59 | 48.20 | 49.43 | 49.43 | +1.52% | 3,180,646 | 0.60 |
| Aug 24, 2026 | 49.59 | 50.15 | 48.66 | 48.69 | 48.69 | -1.42% | 4,692,576 | 0.88 |