U.S. Markets closed

Latham Group, Inc. (SWIM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
21.62-4.77 (-18.08%)
At close: 4:00PM EDT
21.68 +0.06 (0.28%)
After hours: 07:54PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 202125.3525.7421.3121.6221.621,115,467
Aug 04, 2021------
Aug 03, 202126.9028.0425.9426.5026.50233,200
Aug 02, 2021------
Jul 30, 202128.6928.9027.1527.2827.28298,900
Jul 29, 202128.4628.7628.1228.6028.60208,300
Jul 28, 202128.7728.9627.8628.3628.36122,800
Jul 27, 202128.2628.7527.8028.7028.70117,600
Jul 26, 202128.4028.5727.6828.2428.24203,200
Jul 23, 202127.7128.5727.2128.3128.31239,600
Jul 22, 202128.2128.5727.2727.7627.76191,300
Jul 21, 202128.2428.6627.7628.2928.29160,300
Jul 20, 202127.8528.6727.3928.1828.18204,400
Jul 19, 202126.5127.6725.7427.6527.65335,800
Jul 16, 202128.8729.4026.9227.0427.04469,600
Jul 15, 202128.7929.4028.5128.7028.70318,800
Jul 14, 202130.1130.1128.6128.8128.81143,000
Jul 13, 202129.9130.6929.6829.8029.80457,600
Jul 12, 202130.6830.7329.7630.2830.28248,400
Jul 09, 202131.3131.8530.0530.3330.33230,900
Jul 08, 202130.5431.2629.5030.9730.97518,000
Jul 07, 202130.2431.3429.8030.8530.85705,000
Jul 06, 202131.4531.4529.0830.3730.37740,800
Jul 02, 202132.0032.1031.0631.1831.18447,300
Jul 01, 202132.1832.3031.0531.9131.911,046,400
Jun 30, 202132.1932.5831.4331.9631.96529,300
Jun 29, 202131.4232.1830.9831.9431.94444,000
Jun 28, 202130.3932.0029.8731.2431.241,031,000
Jun 25, 202131.2731.7030.1730.3930.393,067,300
Jun 24, 202130.9531.5930.6631.0531.05271,100
Jun 23, 202130.2131.0429.7730.8030.80339,800
Jun 22, 202130.2530.6629.7029.9929.99364,300
Jun 21, 202129.6031.1929.6030.3830.38337,900
Jun 18, 202128.2929.6728.2929.4829.481,477,700
Jun 17, 202128.9429.8228.4028.7628.76465,100
Jun 16, 202128.3129.1528.0128.9428.94487,600
Jun 15, 202128.4828.9628.1128.1628.16254,200
Jun 14, 202127.8728.6227.6428.4928.49241,400
Jun 11, 202127.6828.0127.3827.8127.81276,400
Jun 10, 202127.3827.8427.1227.5327.53571,500
Jun 09, 202127.8628.1927.2627.4427.44285,100
Jun 08, 202128.0028.3927.7427.9227.92387,000
Jun 07, 202128.9829.4327.0527.8927.89358,300
Jun 04, 202129.9030.2828.4928.9728.97183,000
Jun 03, 202130.6230.6228.6629.6429.64279,400
Jun 02, 202131.3931.6129.6630.6830.68335,800
Jun 01, 202131.2431.8130.4231.0631.06183,800
May 28, 202130.0631.1929.5131.0631.06347,900
May 27, 202130.1230.1729.0429.9229.92312,700
May 26, 202129.9830.7229.4030.2030.20547,000
May 25, 202129.7430.4829.6129.9029.90589,900
May 24, 202130.2530.8829.0129.5929.59286,300
May 21, 202130.0530.2628.4929.6829.68264,200
May 20, 202131.8932.4329.5129.7129.71385,300
May 19, 202131.2031.7329.0231.6231.62458,200
May 18, 202132.8934.7331.6131.6931.691,029,400
May 17, 202131.8133.2631.5332.7032.70521,200
May 14, 202130.0831.9829.4531.8131.81560,300
May 13, 202128.7429.7528.5029.6329.63548,400
May 12, 202129.7930.0728.2228.6628.66534,100
May 11, 202129.2430.5028.2429.9529.95554,000
May 10, 202128.8830.2628.1029.6229.62309,100
May 07, 202126.4129.2626.1428.9128.91983,700
May 06, 202125.7326.9825.5026.3326.33451,500
May 05, 202125.7426.2925.0525.9325.931,105,000
May 04, 202125.7926.3425.0025.1425.14836,000
May 03, 202126.0026.5224.9926.0126.01549,100
Apr 30, 202126.2326.7825.9926.0026.00591,000
Apr 29, 202128.6328.9826.5526.8826.882,067,700
Apr 28, 202126.9428.8026.1128.3128.31956,900
Apr 27, 202126.8328.5725.8527.5027.501,026,000
Apr 26, 202127.4527.6925.0527.6027.601,802,800
Apr 23, 202124.7027.7723.5827.2527.258,259,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.