Skip to main content

Latham Group Inc (NQ: SWIM )

3.585 -0.055 (-1.51%)
Streaming Delayed Price Updated: 11:12 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 3.670 3.750 3.605 3.640 126,135 -0.02(-0.55%)
Jun 17, 2024 3.840 3.840 3.590 3.660 154,021 -0.12(-3.17%)
Jun 14, 2024 3.680 3.830 3.655 3.780 129,347 +0.02(+0.53%)
Jun 13, 2024 3.940 3.940 3.680 3.760 81,512 -0.17(-4.33%)
Jun 12, 2024 3.870 4.120 3.870 3.930 274,264 +0.18(+4.80%)
Jun 11, 2024 3.630 3.760 3.600 3.750 82,387 +0.05(+1.35%)
Jun 10, 2024 3.680 3.835 3.610 3.700 161,140 -0.02(-0.54%)
Jun 07, 2024 3.790 3.790 3.650 3.720 96,984 -0.09(-2.36%)
Jun 06, 2024 3.710 3.820 3.710 3.810 113,815 +0.05(+1.33%)
Jun 05, 2024 3.640 3.788 3.540 3.760 126,731 +0.14(+3.87%)
Jun 04, 2024 3.860 3.860 3.580 3.620 118,445 -0.23(-5.97%)
Jun 03, 2024 3.900 3.940 3.755 3.850 103,069 -0.01(-0.26%)
May 31, 2024 3.770 3.890 3.720 3.860 161,193 +0.11(+2.93%)
May 30, 2024 3.720 3.835 3.655 3.750 100,729 +0.11(+3.02%)
May 29, 2024 3.650 3.705 3.620 3.640 159,051 -0.10(-2.67%)
May 28, 2024 3.780 3.850 3.700 3.740 91,982 +0.02(+0.54%)
May 24, 2024 3.720 3.760 3.660 3.720 80,986 +0.03(+0.81%)
May 23, 2024 3.860 3.860 3.530 3.690 227,792 -0.15(-3.91%)
May 22, 2024 3.840 3.860 3.740 3.840 115,089 -0.02(-0.52%)
May 21, 2024 3.900 3.970 3.760 3.860 148,714 -0.09(-2.28%)
May 20, 2024 3.860 4.010 3.825 3.950 219,877 +0.09(+2.33%)
May 17, 2024 3.890 4.010 3.820 3.860 127,414 +0.01(+0.26%)
May 16, 2024 3.960 3.962 3.820 3.850 169,453 -0.11(-2.78%)
May 15, 2024 3.870 4.115 3.835 3.960 267,530 +0.14(+3.66%)
May 14, 2024 3.890 3.970 3.800 3.820 161,715 +0.04(+1.06%)
May 13, 2024 3.780 3.855 3.730 3.780 287,718 +0.08(+2.16%)
May 10, 2024 3.870 3.920 3.640 3.700 192,189 -0.15(-3.90%)
May 09, 2024 3.580 3.935 3.501 3.850 393,264 +0.15(+4.05%)
May 08, 2024 3.080 3.800 3.070 3.700 1,145,590 +0.71(+23.75%)
May 07, 2024 2.940 3.000 2.913 2.990 159,765 +0.04(+1.36%)
May 06, 2024 2.850 2.980 2.840 2.950 196,864 +0.14(+4.98%)
May 03, 2024 2.660 2.820 2.640 2.810 191,911 +0.21(+8.08%)
May 02, 2024 2.540 2.630 2.380 2.600 723,856 +0.12(+4.84%)
May 01, 2024 2.820 2.830 2.450 2.480 1,139,611 -0.32(-11.43%)
Apr 30, 2024 2.800 2.920 2.800 2.800 243,919 -0.14(-4.76%)
Apr 29, 2024 3.080 3.100 2.930 2.940 150,934 -0.11(-3.61%)
Apr 26, 2024 3.060 3.090 3.000 3.050 165,599 +0.01(+0.33%)
Apr 25, 2024 3.140 3.150 3.025 3.040 377,480 -0.11(-3.49%)
Apr 24, 2024 3.200 3.240 3.079 3.150 86,960 -0.04(-1.25%)
Apr 23, 2024 3.020 3.220 3.020 3.190 138,321 +0.14(+4.59%)
Apr 22, 2024 3.060 3.085 2.950 3.050 235,545 -0.02(-0.65%)
Apr 19, 2024 3.030 3.140 3.020 3.070 176,222 +0.01(+0.33%)
Apr 18, 2024 3.180 3.205 3.020 3.060 172,080 -0.12(-3.77%)
Apr 17, 2024 3.320 3.320 3.150 3.180 98,370 -0.10(-3.05%)
Apr 16, 2024 3.310 3.355 3.240 3.280 116,800 -0.09(-2.67%)
Apr 15, 2024 3.500 3.590 3.330 3.370 169,390 -0.07(-2.03%)
Apr 12, 2024 3.390 3.490 3.280 3.440 117,305 -0.01(-0.29%)
Apr 11, 2024 3.420 3.470 3.300 3.450 99,812 +0.05(+1.47%)
Apr 10, 2024 3.720 3.720 3.340 3.400 190,686 -0.27(-7.36%)
Apr 09, 2024 3.630 3.700 3.590 3.670 77,157 +0.08(+2.23%)
Apr 08, 2024 3.750 3.790 3.540 3.590 188,793 -0.17(-4.52%)
Apr 05, 2024 3.740 3.860 3.680 3.760 119,247 +0.08(+2.17%)
Apr 04, 2024 3.740 3.900 3.670 3.680 184,902 +0.06(+1.66%)
Apr 03, 2024 3.610 3.750 3.600 3.620 134,881 -0.01(-0.28%)
Apr 02, 2024 3.710 3.710 3.525 3.630 183,427 -0.14(-3.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.