Australia markets open in 5 hours 46 minutes

Latham Group, Inc. (SWIM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.5550+0.0750 (+3.02%)
As of 02:13PM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20242.54002.63002.38002.55502.5550457,348
01 May 20242.82002.83002.45002.48002.48001,139,600
30 Apr 20242.80002.92002.80002.80002.8000243,900
29 Apr 20243.08003.10002.93002.94002.9400150,900
26 Apr 20243.06003.09003.00003.05003.0500165,600
25 Apr 20243.14003.15003.02503.04003.0400377,500
24 Apr 20243.20003.24003.07903.15003.150087,000
23 Apr 20243.02003.22003.02003.19003.1900138,300
22 Apr 20243.06003.08502.95003.05003.0500235,500
19 Apr 20243.03003.14003.02003.07003.0700176,200
18 Apr 20243.18003.20503.02003.06003.0600172,100
17 Apr 20243.32003.32003.15003.18003.180098,400
16 Apr 20243.31003.35503.24003.28003.2800116,800
15 Apr 20243.50003.59003.33003.37003.3700169,400
12 Apr 20243.39003.49003.28003.44003.4400117,300
11 Apr 20243.42003.47003.30003.45003.450099,800
10 Apr 20243.72003.72003.34003.40003.4000190,700
09 Apr 20243.63003.70003.59003.67003.670077,200
08 Apr 20243.75003.79003.54003.59003.5900188,800
05 Apr 20243.74003.86003.68003.76003.7600119,200
04 Apr 20243.74003.90003.67003.68003.6800184,900
03 Apr 20243.61003.75003.60003.62003.6200134,900
02 Apr 20243.71003.71003.52503.63003.6300183,400
01 Apr 20243.94004.07003.69003.77003.7700256,400
28 Mar 20244.02004.14003.88503.96003.9600276,500
27 Mar 20243.75004.01003.73004.00004.0000337,000
26 Mar 20243.71003.89503.65003.72003.7200237,000
25 Mar 20243.70003.75003.64003.70003.7000198,000
22 Mar 20243.66003.69003.54003.64003.6400205,500
21 Mar 20243.47003.75003.43503.70003.7000473,500
20 Mar 20243.25003.49003.25003.44003.4400248,300
19 Mar 20243.45003.45003.19003.22003.2200250,100
18 Mar 20243.03003.50003.01003.40003.4000834,100
15 Mar 20242.99002.99002.79002.87002.8700457,800
14 Mar 20243.01003.02002.84002.93002.9300273,900
13 Mar 20242.84003.30502.84003.08003.0800742,200
12 Mar 20243.31003.43003.20003.28003.2800262,600
11 Mar 20243.27003.44003.26003.30003.3000209,800
08 Mar 20243.33003.51003.33003.38003.3800183,500
07 Mar 20243.25003.39003.15503.34003.3400203,200
06 Mar 20243.16003.17003.02003.13003.1300204,500
05 Mar 20243.00003.14003.00003.05003.0500122,700
04 Mar 20243.22003.22002.98003.01003.0100453,600
01 Mar 20243.35003.37003.15003.24003.2400301,200
29 Feb 20242.82003.53002.80003.39003.3900545,100
28 Feb 20242.80002.87002.71002.74002.740065,900
27 Feb 20242.77002.92002.75402.85002.8500145,700
26 Feb 20242.65002.77002.61002.72002.7200132,000
23 Feb 20242.54002.71002.54002.69002.690087,500
22 Feb 20242.59002.68002.55002.66002.6600146,200
21 Feb 20242.62002.64002.52502.59002.5900154,800
20 Feb 20242.74002.74002.62002.64002.6400136,500
16 Feb 20242.88002.88002.74002.75002.7500109,500
15 Feb 20242.89002.93002.84502.90002.9000146,600
14 Feb 20242.87002.91002.74002.87002.8700217,800
13 Feb 20242.84002.95502.70002.85002.8500311,100
12 Feb 20242.76003.08002.72103.04003.0400425,100
09 Feb 20242.80002.80502.66102.78002.7800212,900
08 Feb 20242.46002.75002.45002.72002.7200252,100
07 Feb 20242.41002.48002.38002.46002.460088,300
06 Feb 20242.35002.44002.35002.43002.430095,600
05 Feb 20242.43002.43002.31002.32002.3200199,300
02 Feb 20242.50002.56002.44002.50002.500095,000
01 Feb 20242.58002.60002.39002.55002.5500290,700
31 Jan 20242.61002.68002.53002.53002.5300219,400
30 Jan 20242.72002.72002.61502.64002.6400145,200
29 Jan 20242.74002.82802.70002.75002.7500182,000
26 Jan 20242.63002.81002.63002.74002.7400312,500
25 Jan 20242.47002.60002.47002.60002.6000205,100
24 Jan 20242.59002.60002.38002.44002.4400327,500
23 Jan 20242.56002.62002.44002.56002.5600302,200
22 Jan 20242.43002.60502.36002.50002.5000558,300
19 Jan 20242.24002.36002.11002.36002.3600556,400
18 Jan 20242.31002.36002.20002.21002.2100786,300
17 Jan 20242.28002.32002.25002.30002.3000184,900
16 Jan 20242.35002.36002.27002.34002.3400407,800
12 Jan 20242.41002.46002.30002.35002.3500382,000
11 Jan 20242.54002.54002.26002.35002.3500604,100
10 Jan 20242.50002.54002.41002.54002.5400246,300
09 Jan 20242.50002.61502.47002.50002.5000241,800
08 Jan 20242.43002.58002.43002.57002.5700316,900
05 Jan 20242.35002.46002.31002.43002.4300366,900
04 Jan 20242.45002.45002.29002.36002.3600324,600
03 Jan 20242.47002.48002.41002.45002.4500323,000
02 Jan 20242.58002.58002.47002.50002.5000328,900
29 Dec 20232.71002.76002.62002.63002.6300242,500
28 Dec 20232.68002.75002.65002.71002.7100348,700
27 Dec 20232.75002.77002.65002.71002.7100624,300
26 Dec 20232.81002.81002.72002.75002.7500338,200
22 Dec 20232.69002.78002.69002.73002.7300788,900
21 Dec 20232.71002.75002.54002.71002.7100755,200
20 Dec 20232.88002.91002.64002.67002.6700335,100
19 Dec 20232.83002.91002.72702.82002.8200373,600
18 Dec 20232.80002.83002.64502.79002.7900222,000
15 Dec 20232.93003.01002.80002.82002.8200640,700
14 Dec 20232.73002.94502.72002.90002.9000712,700
13 Dec 20232.35002.63002.28502.61002.6100562,200
12 Dec 20232.32002.41002.21502.34502.3450588,900
11 Dec 20232.46002.46002.23002.31002.3100388,800
08 Dec 20232.52002.52002.42902.48002.4800134,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...