SW - Smurfit Westrock plc
39.41
-1.030 -2.614%
Share volume: 7,719,906
Last Updated: 03-27-2026
Shipping Containers/Paperboard Containers, Boxes, Drums, Tubs:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$40.44
-1.03
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $39.85 | $39.85 | $40.19 | $40.19 | $39.02 | $39.02 | $39.41 | $39.41 | 7,719,906 | $7,647,759.00 |
| 03-26-2026 | $40.50 | $40.50 | $41.07 | $41.07 | $40.09 | $40.09 | $40.44 | $40.44 | 6,309,636 | $6,309,636.00 |
| 03-25-2026 | $40.33 | $40.33 | $40.72 | $40.72 | $39.43 | $39.43 | $40.67 | $40.67 | 6,065,521 | $6,065,521.00 |
| 03-24-2026 | $38.45 | $38.45 | $40.43 | $40.43 | $38.14 | $38.14 | $39.86 | $39.86 | 6,965,458 | $6,965,458.00 |
| 03-23-2026 | $38.28 | $38.28 | $39.16 | $39.16 | $37.47 | $37.47 | $38.70 | $38.70 | 7,765,979 | $7,765,979.00 |
| 03-20-2026 | $37.23 | $37.23 | $37.46 | $37.46 | $36.00 | $36.00 | $36.21 | $36.21 | 11,251,622 | $11,251,622.00 |
| 03-19-2026 | $37.85 | $37.85 | $38.09 | $38.09 | $36.35 | $36.35 | $36.93 | $36.93 | 6,284,743 | $6,284,743.00 |
| 03-18-2026 | $39.87 | $39.87 | $39.90 | $39.90 | $38.55 | $38.55 | $38.58 | $38.58 | 4,591,479 | $4,591,479.00 |
| 03-17-2026 | $40.05 | $40.05 | $40.43 | $40.43 | $39.85 | $39.85 | $40.08 | $40.08 | 4,621,301 | $4,621,301.00 |
| 03-16-2026 | $39.97 | $39.97 | $40.27 | $40.27 | $39.25 | $39.25 | $39.42 | $39.42 | 4,001,846 | $4,001,846.00 |