Latham Group Inc (SWIM) Historical Stock Data
5.75 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SWIM is up 0.54% a day on average. There have been 19 days where Latham Group Inc closed green and 11 days where SWIM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-28 | 5.92 | 5.75 | ↓$0.17 (-2.87%) | 5.71 | 5.96 | 289.40K |
| 2025-05-27 | 5.98 | 5.94 | ↓$0.04 (-0.67%) | 5.87 | 6.07 | 292.87K |
| 2025-05-23 | 5.67 | 5.84 | ↑$0.17 (3.00%) | 5.60 | 5.89 | 314.60K |
| 2025-05-22 | 5.96 | 5.83 | ↓$0.13 (-2.18%) | 5.82 | 6.14 | 407.94K |
| 2025-05-21 | 6.11 | 5.97 | ↓$0.14 (-2.29%) | 5.86 | 6.18 | 397.02K |
| 2025-05-20 | 6.31 | 6.26 | ↓$0.05 (-0.79%) | 6.24 | 6.38 | 444.29K |
| 2025-05-19 | 6.44 | 6.32 | ↓$0.12 (-1.86%) | 6.12 | 6.45 | 448.47K |
| 2025-05-16 | 6.00 | 6.22 | ↑$0.22 (3.67%) | 5.86 | 6.25 | 263.96K |
| 2025-05-15 | 6.02 | 6.03 | ↑$0.01 (0.17%) | 5.80 | 6.20 | 563.33K |
| 2025-05-14 | 6.71 | 6.00 | ↓$0.72 (-10.66%) | 5.99 | 6.76 | 0.96M |
| 2025-05-13 | 6.55 | 6.76 | ↑$0.21 (3.21%) | 6.55 | 6.79 | 462.22K |
| 2025-05-12 | 6.49 | 6.67 | ↑$0.18 (2.77%) | 6.39 | 6.72 | 464.94K |
| 2025-05-09 | 5.85 | 5.99 | ↑$0.14 (2.39%) | 5.81 | 6.03 | 540.62K |
| 2025-05-08 | 6.04 | 5.80 | ↓$0.24 (-3.97%) | 5.76 | 6.20 | 586.35K |
| 2025-05-07 | 5.55 | 5.97 | ↑$0.42 (7.57%) | 5.33 | 6.10 | 1.51M |
| 2025-05-06 | 5.92 | 5.97 | ↑$0.05 (0.84%) | 5.82 | 6.10 | 688.87K |
| 2025-05-05 | 5.96 | 6.07 | ↑$0.11 (1.85%) | 5.87 | 6.18 | 0.92M |
| 2025-05-02 | 5.70 | 6.01 | ↑$0.31 (5.44%) | 5.70 | 6.06 | 852.16K |
| 2025-05-01 | 5.49 | 5.65 | ↑$0.16 (2.91%) | 5.35 | 5.70 | 726.29K |
| 2025-04-30 | 5.46 | 5.47 | ↑$0.00 (0.09%) | 5.36 | 5.54 | 695.31K |
| 2025-04-29 | 5.50 | 5.57 | ↑$0.07 (1.27%) | 5.46 | 5.59 | 294.94K |
| 2025-04-28 | 5.61 | 5.52 | ↓$0.09 (-1.60%) | 5.42 | 5.70 | 426.18K |
| 2025-04-25 | 5.56 | 5.56 | ↑$0.00 (0.00%) | 5.38 | 5.64 | 603.15K |
| 2025-04-24 | 5.53 | 5.65 | ↑$0.12 (2.17%) | 5.36 | 5.89 | 736.79K |
| 2025-04-23 | 5.18 | 5.55 | ↑$0.37 (7.14%) | 5.02 | 5.57 | 0.91M |
| 2025-04-22 | 4.83 | 4.94 | ↑$0.11 (2.28%) | 4.78 | 5.10 | 501.27K |
| 2025-04-21 | 4.78 | 4.72 | ↓$0.06 (-1.26%) | 4.56 | 4.78 | 726.06K |
| 2025-04-17 | 4.84 | 4.91 | ↑$0.07 (1.45%) | 4.78 | 5.00 | 498.97K |
| 2025-04-16 | 4.83 | 4.83 | ↑$0.00 (0.00%) | 4.72 | 4.94 | 763.09K |
| 2025-04-15 | 5.06 | 4.86 | ↓$0.20 (-3.95%) | 4.80 | 5.12 | 622.11K |
Create an account or log in to view more rows.
$SWIM more shorts the better idc
$SWIM low volume
expect flat or negative close
$SWIM bears haha
$SWIM I already know
tomorrow the bulls going to say "next week" just like every week.
$SWIM Holding Strong since January ??????????
$SWIM has just been halted from trading due to volatility.
$SWIM has just been halted from trading due to volatility.
$SWIM BOUGHT TODAY!
$SWIM Lol she wants higher
$SWIM we need more volume