Latham Group(SWIM)
$8.26+0.07 (+0.85%)
SWIM
Latham Group historical prices
$8.26
At close:+0.07 (+0.85%)
Want to see SWIM full AI Analyst Report?
Latham Group (SWIM) Historical Prices
80 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8.21 | 8.41 | 8.07 | 8.26 | 8.26 | +0.85% | 656,050 | 0.73 |
| Nov 12, 2026 | 8.35 | 8.42 | 8.13 | 8.19 | 8.19 | -2.62% | 955,906 | 1.07 |
| Nov 11, 2026 | 8.40 | 8.41 | 8.15 | 8.41 | 8.41 | +1.57% | 879,092 | 0.99 |
| Nov 10, 2026 | 8.28 | 8.40 | 8.18 | 8.28 | 8.28 | +5.48% | 1,011,303 | 1.14 |
| Nov 09, 2026 | 7.98 | 8.51 | 7.90 | 8.40 | 8.40 | +7.01% | 1,160,755 | 1.30 |
| Nov 06, 2026 | 7.83 | 7.91 | 7.69 | 7.85 | 7.85 | -0.88% | 870,384 | 0.97 |
| Nov 05, 2026 | 8.15 | 8.25 | 7.73 | 7.92 | 7.92 | -3.18% | 1,379,613 | 1.55 |
| Nov 04, 2026 | 7.50 | 8.22 | 7.50 | 8.18 | 8.18 | +11.75% | 3,084,372 | 3.57 |
| Nov 03, 2026 | 7.49 | 7.55 | 7.24 | 7.32 | 7.32 | -1.88% | 1,338,330 | 1.54 |
| Nov 02, 2026 | 7.40 | 7.65 | 7.40 | 7.46 | 7.46 | +2.05% | 1,166,751 | 1.28 |
| Oct 30, 2026 | 7.26 | 7.42 | 7.19 | 7.31 | 7.31 | +0.69% | 928,058 | 1.02 |
| Oct 29, 2026 | 7.15 | 7.34 | 6.94 | 7.26 | 7.26 | +2.98% | 1,106,978 | 1.23 |
| Oct 28, 2026 | 6.85 | 7.07 | 6.81 | 7.05 | 7.05 | +3.07% | 861,835 | 0.96 |
| Oct 27, 2026 | 6.70 | 6.87 | 6.61 | 6.84 | 6.84 | +2.40% | 537,952 | 0.60 |
| Oct 26, 2026 | 6.49 | 6.70 | 6.49 | 6.68 | 6.68 | +0.53% | 619,288 | 0.69 |
| Oct 23, 2026 | 6.46 | 6.65 | 6.38 | 6.65 | 6.65 | +1.61% | 1,326,445 | 1.51 |
| Oct 22, 2026 | 6.30 | 6.55 | 6.30 | 6.54 | 6.54 | +3.65% | 896,979 | 1.03 |
| Oct 21, 2026 | 6.37 | 6.44 | 6.23 | 6.31 | 6.31 | 0.00% | 508,200 | 0.58 |
| Oct 20, 2026 | 6.22 | 6.38 | 6.16 | 6.31 | 6.31 | +1.77% | 607,356 | 0.70 |
| Oct 19, 2026 | 6.11 | 6.26 | 6.09 | 6.20 | 6.20 | +1.31% | 617,747 | 0.71 |
| Oct 16, 2026 | 6.25 | 6.34 | 6.03 | 6.12 | 6.12 | -2.08% | 600,745 | 0.69 |
| Oct 15, 2026 | 6.10 | 6.33 | 6.09 | 6.25 | 6.25 | +4.17% | 631,222 | 0.72 |
| Oct 14, 2026 | 5.95 | 6.05 | 5.87 | 6.00 | 6.00 | -1.48% | 1,052,631 | 1.21 |
| Oct 13, 2026 | 6.06 | 6.12 | 6.00 | 6.09 | 6.09 | +1.33% | 628,950 | 0.72 |
| Oct 12, 2026 | 5.98 | 6.06 | 5.83 | 6.01 | 6.01 | -0.50% | 1,623,540 | 1.89 |
| Oct 09, 2026 | 5.95 | 6.15 | 5.95 | 6.04 | 6.04 | -0.33% | 1,311,989 | 1.55 |
| Oct 08, 2026 | 6.06 | 6.12 | 5.78 | 6.06 | 6.06 | -4.87% | 2,825,561 | 3.47 |
| Oct 07, 2026 | 6.33 | 6.39 | 6.23 | 6.37 | 6.37 | -0.31% | 488,680 | 0.60 |
| Oct 06, 2026 | 6.45 | 6.51 | 6.38 | 6.39 | 6.39 | 0.00% | 384,723 | 0.47 |
| Oct 05, 2026 | 6.42 | 6.45 | 6.22 | 6.39 | 6.39 | -0.31% | 558,171 | 0.68 |
| Oct 02, 2026 | 6.45 | 6.50 | 6.36 | 6.41 | 6.41 | +2.23% | 686,506 | 0.84 |
| Oct 01, 2026 | 6.16 | 6.31 | 6.00 | 6.27 | 6.27 | +0.64% | 768,973 | 0.94 |
| Sep 30, 2026 | 6.16 | 6.35 | 6.13 | 6.23 | 6.23 | +1.47% | 1,380,757 | 1.74 |
| Sep 29, 2026 | 6.26 | 6.31 | 6.11 | 6.14 | 6.14 | -1.13% | 702,404 | 0.88 |
| Sep 28, 2026 | 6.17 | 6.32 | 6.11 | 6.21 | 6.21 | -0.56% | 600,907 | 0.75 |
| Sep 25, 2026 | 6.24 | 6.33 | 6.15 | 6.25 | 6.25 | +0.24% | 819,044 | 1.02 |
| Sep 24, 2026 | 6.32 | 6.43 | 6.14 | 6.23 | 6.23 | -1.74% | 866,415 | 1.08 |
| Sep 23, 2026 | 6.58 | 6.61 | 6.31 | 6.34 | 6.34 | -4.37% | 673,326 | 0.81 |
| Sep 22, 2026 | 6.52 | 6.79 | 6.46 | 6.63 | 6.63 | +3.59% | 757,969 | 0.92 |
| Sep 21, 2026 | 6.29 | 6.42 | 6.16 | 6.40 | 6.40 | +3.23% | 620,106 | 0.75 |
| Sep 18, 2026 | 6.23 | 6.35 | 6.06 | 6.20 | 6.20 | -0.64% | 1,863,514 | 2.31 |
| Sep 17, 2026 | 6.46 | 6.48 | 6.24 | 6.24 | 6.24 | -0.79% | 486,425 | 0.60 |
| Sep 16, 2026 | 6.43 | 6.78 | 6.21 | 6.29 | 6.29 | +0.32% | 648,172 | 0.80 |
| Sep 15, 2026 | 6.40 | 6.58 | 6.25 | 6.27 | 6.27 | -2.03% | 857,395 | 1.04 |
| Sep 14, 2026 | 6.23 | 6.45 | 6.19 | 6.40 | 6.40 | +1.27% | 653,594 | 0.78 |
| Sep 11, 2026 | 6.49 | 6.56 | 6.22 | 6.32 | 6.32 | -0.16% | 854,693 | 1.01 |
| Sep 10, 2026 | 6.44 | 6.58 | 6.20 | 6.33 | 6.33 | -3.21% | 1,516,059 | 1.83 |
| Sep 09, 2026 | 6.67 | 6.74 | 6.52 | 6.54 | 6.54 | -3.11% | 610,632 | 0.73 |
| Sep 08, 2026 | 7.08 | 7.09 | 6.69 | 6.75 | 6.75 | -4.93% | 982,203 | 1.19 |
| Sep 07, 2026 | 6.92 | 7.14 | 6.89 | 7.10 | 7.10 | 0.00% | 0 | 0.00 |
