Latham Group Inc. (SWIM)
NASDAQ: SWIM
· Real-Time Price · USD
7.90
-0.19 (-2.35%)
At close: Aug 14, 2025, 3:59 PM
7.90
0.00%
After-hours: Aug 14, 2025, 05:52 PM EDT
SWIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 7.86 | 7.95 | 7.76 | 7.90 | 7.90 | -2.35% | 602,409 |
| Aug 13, 2025 | 7.42 | 8.15 | 7.41 | 8.09 | 8.09 | 10.07% | 1,493,266 |
| Aug 12, 2025 | 7.17 | 7.45 | 7.17 | 7.35 | 7.35 | 2.80% | 1,144,920 |
| Aug 11, 2025 | 7.37 | 7.38 | 7.03 | 7.15 | 7.15 | -3.12% | 720,800 |
| Aug 8, 2025 | 7.33 | 7.50 | 7.30 | 7.38 | 7.38 | 0.96% | 660,450 |
| Aug 7, 2025 | 7.43 | 7.43 | 7.15 | 7.31 | 7.31 | -0.41% | 797,332 |
| Aug 6, 2025 | 7.05 | 7.44 | 6.97 | 7.34 | 7.34 | 7.31% | 1,009,183 |
| Aug 5, 2025 | 6.80 | 6.94 | 6.70 | 6.84 | 6.84 | 1.48% | 564,300 |
| Aug 4, 2025 | 6.80 | 6.89 | 6.64 | 6.74 | 6.74 | 0.30% | 565,108 |
| Aug 1, 2025 | 6.58 | 6.85 | 6.56 | 6.72 | 6.72 | -0.88% | 846,410 |
| Jul 31, 2025 | 6.71 | 6.95 | 6.64 | 6.78 | 6.78 | -0.15% | 1,074,100 |
| Jul 30, 2025 | 6.80 | 6.95 | 6.60 | 6.79 | 6.79 | -0.15% | 1,507,929 |
| Jul 29, 2025 | 6.92 | 6.92 | 6.70 | 6.80 | 6.80 | -0.58% | 568,600 |
| Jul 28, 2025 | 6.88 | 6.96 | 6.67 | 6.84 | 6.84 | -0.58% | 314,908 |
| Jul 25, 2025 | 6.99 | 6.99 | 6.78 | 6.88 | 6.88 | -0.58% | 253,444 |
| Jul 24, 2025 | 6.95 | 6.97 | 6.76 | 6.92 | 6.92 | -1.56% | 385,420 |
| Jul 23, 2025 | 6.99 | 7.08 | 6.90 | 7.03 | 7.03 | 2.03% | 571,200 |
| Jul 22, 2025 | 6.62 | 6.94 | 6.57 | 6.89 | 6.89 | 4.71% | 603,500 |
| Jul 21, 2025 | 6.49 | 6.65 | 6.47 | 6.58 | 6.58 | 2.02% | 535,900 |
| Jul 18, 2025 | 6.52 | 6.53 | 6.40 | 6.45 | 6.45 | 0.16% | 340,100 |