Smurfit Westrock plc (SW) stock
SWNYSEPaperboard Containers & BoxesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 31, 2026Score 7/3041% above fair value
$43.09+0.56 (+1.32%)
Close on Oct 30, 2026Market cap $22.60BP/E 45.8Yield 3.99%
Price history
Smurfit Westrock share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$43.09
+1.32% on the day
52-week range
$32.73 – $52.65
-18.2% from the high
Change over 52 weeks
+19.6%
From $36.04 on Oct 30, 2025
Average volume
4.89M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $42.34 | $43.11 | $41.82 | $43.09 | +1.32% | 5,248,531 |
| Oct 29, 2026 | $40.51 | $42.58 | $40.51 | $42.53 | +5.45% | 5,530,823 |
| Oct 28, 2026 | $40.05 | $41.35 | $39.09 | $40.33 | -5.20% | 11,729,260 |
| Oct 27, 2026 | $42.41 | $42.74 | $42.00 | $42.54 | +0.71% | 4,340,992 |
| Oct 26, 2026 | $42.40 | $42.42 | $41.32 | $42.24 | +0.93% | 4,950,408 |
| Oct 23, 2026 | $41.82 | $42.04 | $41.05 | $41.85 | -1.37% | 3,445,958 |
| Oct 22, 2026 | $40.88 | $42.52 | $40.88 | $42.43 | +2.34% | 5,684,434 |
| Oct 21, 2026 | $41.38 | $42.18 | $40.79 | $41.46 | +0.66% | 4,380,584 |
| Oct 20, 2026 | $41.08 | $41.80 | $40.00 | $41.19 | +0.86% | 5,293,494 |
| Oct 19, 2026 | $41.49 | $41.98 | $40.83 | $40.84 | -0.78% | 4,593,901 |
| Oct 16, 2026 | $41.62 | $42.26 | $41.03 | $41.16 | -0.19% | 7,291,448 |
| Oct 15, 2026 | $41.59 | $42.18 | $40.27 | $41.24 | +1.20% | 5,560,532 |
| Oct 14, 2026 | $40.83 | $41.21 | $40.38 | $40.75 | -1.69% | 2,776,697 |
| Oct 13, 2026 | $41.40 | $41.83 | $40.86 | $41.45 | +0.93% | 2,458,331 |
| Oct 12, 2026 | $40.98 | $41.55 | $40.91 | $41.07 | -0.53% | 2,446,608 |
| Oct 9, 2026 | $40.89 | $41.56 | $40.70 | $41.29 | -0.39% | 2,494,504 |
| Oct 8, 2026 | $40.81 | $41.53 | $40.35 | $41.45 | +0.39% | 5,178,766 |
| Oct 7, 2026 | $41.91 | $41.94 | $41.08 | $41.29 | -2.59% | 3,627,584 |
| Oct 6, 2026 | $42.32 | $42.88 | $42.22 | $42.39 | -0.05% | 2,736,746 |
| Oct 5, 2026 | $42.14 | $42.71 | $41.70 | $42.41 | -0.31% | 3,612,048 |
| Oct 2, 2026 | $43.64 | $43.82 | $42.51 | $42.54 | -1.16% | 4,856,290 |
| Oct 1, 2026 | $43.67 | $43.67 | $42.00 | $43.04 | -2.40% | 5,197,871 |
| Sep 30, 2026 | $44.45 | $44.88 | $44.10 | $44.10 | -0.63% | 5,253,677 |
| Sep 29, 2026 | $44.83 | $45.09 | $44.14 | $44.38 | -1.53% | 3,309,146 |
| Sep 28, 2026 | $45.67 | $46.20 | $44.93 | $45.07 | -2.89% | 5,268,870 |
| Sep 25, 2026 | $46.54 | $46.67 | $45.90 | $46.41 | +0.89% | 3,232,920 |
| Sep 24, 2026 | $46.28 | $46.68 | $44.93 | $46.00 | -1.05% | 5,054,225 |
| Sep 23, 2026 | $46.89 | $47.29 | $46.33 | $46.49 | +0.09% | 4,530,721 |
| Sep 22, 2026 | $46.31 | $46.69 | $45.65 | $46.45 | +2.29% | 3,379,587 |
| Sep 21, 2026 | $45.52 | $46.45 | $45.40 | $45.41 | +2.44% | 3,684,504 |
| Sep 18, 2026 | $45.20 | $45.39 | $44.18 | $44.33 | -2.53% | 8,943,632 |
| Sep 17, 2026 | $45.47 | $46.04 | $44.89 | $45.48 | +2.02% | 4,501,670 |
| Sep 16, 2026 | $44.37 | $45.69 | $43.90 | $44.58 | +1.99% | 5,483,031 |
| Sep 15, 2026 | $44.06 | $44.20 | $43.28 | $43.71 | -0.09% | 5,051,644 |
| Sep 14, 2026 | $43.65 | $44.17 | $42.87 | $43.75 | +1.23% | 4,049,558 |
| Sep 11, 2026 | $42.94 | $43.39 | $42.46 | $43.22 | +2.39% | 3,971,987 |
| Sep 10, 2026 | $41.98 | $42.83 | $41.70 | $42.21 | +0.02% | 2,759,969 |
| Sep 9, 2026 | $44.19 | $44.19 | $42.19 | $42.20 | -4.65% | 3,153,627 |
| Sep 8, 2026 | $45.92 | $45.92 | $44.21 | $44.26 | -3.43% | 3,800,120 |
| Sep 4, 2026 | $45.27 | $46.26 | $44.96 | $45.83 | +1.26% | 2,736,880 |
| Sep 3, 2026 | $45.70 | $46.02 | $44.41 | $45.26 | -0.22% | 3,014,100 |
| Sep 2, 2026 | $45.48 | $46.68 | $45.14 | $45.36 | -0.15% | 3,695,214 |
| Sep 1, 2026 | $46.62 | $46.84 | $45.35 | $45.43 | -3.13% | 8,187,625 |
| Aug 31, 2026 | $47.35 | $48.00 | $46.67 | $46.90 | -2.88% | 5,529,458 |
| Aug 28, 2026 | $49.01 | $49.43 | $47.77 | $48.29 | -0.70% | 3,979,803 |
| Aug 27, 2026 | $49.08 | $49.55 | $48.59 | $48.63 | -1.88% | 6,381,385 |
| Aug 26, 2026 | $49.83 | $50.52 | $49.38 | $49.56 | +0.26% | 3,390,741 |
| Aug 25, 2026 | $49.38 | $49.59 | $48.20 | $49.43 | +1.52% | 3,180,659 |
| Aug 24, 2026 | $49.59 | $50.15 | $48.66 | $48.69 | -1.42% | 4,692,576 |
| Aug 21, 2026 | $48.71 | $49.63 | $48.25 | $49.39 | +2.49% | 3,810,056 |
| Aug 20, 2026 | $47.89 | $49.44 | $47.73 | $48.19 | -1.07% | 5,625,789 |
| Aug 19, 2026 | $47.69 | $48.77 | $47.21 | $48.71 | +2.98% | 5,406,959 |
| Aug 18, 2026 | $47.65 | $48.05 | $47.23 | $47.30 | -1.07% | 2,705,415 |
| Aug 17, 2026 | $49.53 | $49.53 | $47.78 | $47.81 | -2.92% | 3,986,203 |
| Aug 14, 2026 | $49.57 | $49.66 | $49.00 | $49.25 | -1.54% | 4,917,724 |
| Aug 13, 2026 | $49.66 | $50.19 | $49.28 | $50.02 | +1.56% | 4,194,741 |
| Aug 12, 2026 | $49.81 | $49.93 | $48.25 | $49.25 | -0.75% | 3,332,143 |
| Aug 11, 2026 | $48.02 | $49.69 | $47.16 | $49.62 | +4.27% | 6,415,935 |
| Aug 10, 2026 | $47.84 | $47.91 | $47.23 | $47.59 | -1.43% | 3,449,551 |
| Aug 7, 2026 | $47.10 | $48.31 | $46.66 | $48.28 | +2.88% | 3,365,272 |
| Aug 6, 2026 | $48.00 | $48.11 | $46.71 | $46.93 | -3.18% | 3,867,191 |
| Aug 5, 2026 | $48.48 | $48.83 | $47.95 | $48.47 | -0.10% | 4,210,268 |
| Aug 4, 2026 | $47.35 | $48.64 | $46.82 | $48.52 | +3.50% | 4,433,386 |
| Aug 3, 2026 | $46.76 | $47.15 | $45.57 | $46.88 | +1.98% | 4,543,220 |
| Jul 31, 2026 | $47.51 | $48.31 | $45.29 | $45.97 | -3.26% | 6,943,877 |
| Jul 30, 2026 | $48.37 | $48.38 | $46.84 | $47.52 | -1.53% | 4,703,077 |
| Jul 29, 2026 | $47.46 | $48.67 | $46.88 | $48.26 | -5.00% | 6,065,779 |
| Jul 28, 2026 | $51.00 | $51.99 | $50.58 | $50.80 | +1.42% | 9,513,706 |
| Jul 27, 2026 | $49.36 | $50.12 | $48.22 | $50.09 | +3.15% | 8,429,935 |
| Jul 24, 2026 | $43.55 | $48.70 | $43.55 | $48.56 | +11.10% | 8,935,958 |
| Jul 23, 2026 | $43.99 | $44.71 | $43.08 | $43.71 | -1.80% | 4,229,685 |
| Jul 22, 2026 | $43.14 | $44.66 | $42.81 | $44.51 | +3.37% | 4,038,534 |
| Jul 21, 2026 | $44.09 | $44.30 | $42.42 | $43.06 | -0.19% | 3,595,335 |
| Jul 20, 2026 | $44.72 | $44.81 | $43.08 | $43.14 | -2.62% | 4,789,234 |
| Jul 17, 2026 | $44.80 | $45.68 | $43.92 | $44.30 | -1.05% | 4,809,867 |
| Jul 16, 2026 | $43.57 | $44.89 | $43.52 | $44.77 | +2.71% | 4,123,210 |
| Jul 15, 2026 | $43.53 | $44.32 | $43.19 | $43.59 | +1.58% | 3,710,337 |
| Jul 14, 2026 | $43.80 | $43.82 | $42.88 | $42.91 | -0.56% | 3,844,906 |
| Jul 13, 2026 | $44.23 | $44.67 | $42.85 | $43.15 | -2.44% | 4,465,136 |
| Jul 10, 2026 | $43.78 | $44.78 | $43.74 | $44.23 | +2.88% | 4,140,150 |
| Jul 9, 2026 | $42.90 | $43.51 | $42.75 | $42.99 | +2.16% | 4,938,985 |
| Jul 8, 2026 | $44.27 | $44.27 | $41.14 | $42.08 | -6.49% | 7,636,675 |
| Jul 7, 2026 | $45.67 | $45.92 | $44.45 | $45.00 | -1.40% | 6,501,204 |
| Jul 6, 2026 | $45.77 | $46.00 | $45.03 | $45.64 | -0.63% | 6,849,701 |
| Jul 2, 2026 | $46.45 | $46.45 | $44.65 | $45.93 | -0.35% | 4,947,712 |
| Jul 1, 2026 | $45.95 | $46.60 | $45.64 | $46.09 | -0.37% | 3,942,304 |
| Jun 30, 2026 | $45.86 | $46.54 | $43.69 | $46.26 | +0.19% | 6,766,986 |
| Jun 29, 2026 | $46.78 | $46.78 | $44.60 | $46.17 | -1.72% | 6,737,347 |
| Jun 26, 2026 | $46.30 | $47.10 | $45.64 | $46.98 | +0.30% | 8,561,326 |
| Jun 25, 2026 | $46.97 | $47.86 | $46.23 | $46.84 | +0.60% | 8,959,019 |
| Jun 24, 2026 | $44.69 | $46.72 | $44.69 | $46.56 | +4.96% | 9,239,587 |
| Jun 23, 2026 | $44.91 | $45.67 | $44.36 | $44.36 | -2.27% | 5,039,289 |
| Jun 22, 2026 | $44.01 | $45.50 | $44.00 | $45.39 | +2.69% | 6,315,711 |
| Jun 18, 2026 | $43.57 | $45.24 | $43.33 | $44.20 | +1.80% | 9,449,094 |
| Jun 17, 2026 | $44.04 | $45.06 | $43.38 | $43.42 | -1.43% | 5,610,459 |
| Jun 16, 2026 | $44.63 | $44.95 | $43.81 | $44.05 | -1.03% | 3,774,267 |
| Jun 15, 2026 | $44.68 | $45.58 | $44.49 | $44.51 | +2.75% | 7,661,851 |
| Jun 12, 2026 | $43.33 | $43.62 | $41.86 | $43.32 | +1.48% | 5,863,204 |
| Jun 11, 2026 | $38.64 | $42.73 | $38.63 | $42.69 | +9.60% | 9,021,043 |
| Jun 10, 2026 | $41.06 | $41.15 | $38.16 | $38.95 | -5.83% | 6,930,272 |
| Jun 9, 2026 | $41.31 | $41.56 | $39.95 | $41.36 | +2.12% | 8,820,445 |
| Jun 8, 2026 | $41.04 | $41.67 | $40.48 | $40.50 | -1.89% | 5,012,717 |
| Jun 5, 2026 | $41.65 | $42.39 | $41.14 | $41.28 | -2.37% | 3,693,954 |
| Jun 4, 2026 | $42.73 | $43.22 | $42.10 | $42.28 | +0.38% | 3,887,388 |
| Jun 3, 2026 | $41.89 | $42.52 | $41.51 | $42.12 | -0.28% | 3,599,156 |
| Jun 2, 2026 | $41.20 | $42.78 | $41.05 | $42.24 | +2.40% | 3,607,902 |
| Jun 1, 2026 | $40.13 | $41.65 | $39.73 | $41.25 | +0.24% | 5,619,062 |
| May 29, 2026 | $40.56 | $42.22 | $40.19 | $41.15 | +0.32% | 7,041,950 |
| May 28, 2026 | $39.62 | $41.15 | $39.06 | $41.02 | +2.86% | 4,778,825 |
| May 27, 2026 | $39.53 | $40.18 | $39.45 | $39.88 | +1.73% | 5,688,105 |
| May 26, 2026 | $38.53 | $39.27 | $38.50 | $39.20 | +3.02% | 4,554,657 |
| May 22, 2026 | $38.10 | $38.18 | $37.20 | $38.05 | +0.82% | 3,885,997 |
| May 21, 2026 | $36.40 | $37.88 | $36.22 | $37.74 | +1.64% | 3,795,902 |
| May 20, 2026 | $36.03 | $37.31 | $35.53 | $37.13 | +4.24% | 5,467,713 |
| May 19, 2026 | $36.81 | $36.86 | $35.60 | $35.62 | -4.63% | 4,728,941 |
| May 18, 2026 | $37.72 | $38.29 | $37.25 | $37.35 | -0.35% | 3,910,472 |
| May 15, 2026 | $38.97 | $39.19 | $37.34 | $37.48 | -6.35% | 3,793,454 |
| May 14, 2026 | $40.85 | $41.01 | $39.95 | $40.02 | -1.04% | 3,501,773 |
| May 13, 2026 | $40.73 | $41.19 | $40.38 | $40.44 | -0.34% | 3,125,027 |
| May 12, 2026 | $40.96 | $41.27 | $39.92 | $40.58 | -0.78% | 3,352,735 |
| May 11, 2026 | $41.95 | $41.95 | $40.83 | $40.90 | -1.56% | 3,746,622 |
| May 8, 2026 | $41.90 | $42.56 | $41.28 | $41.55 | -0.19% | 5,216,204 |
| May 7, 2026 | $42.15 | $42.71 | $41.57 | $41.63 | -0.62% | 4,722,890 |
| May 6, 2026 | $41.07 | $42.29 | $40.99 | $41.89 | +6.02% | 6,109,683 |
| May 5, 2026 | $38.19 | $39.88 | $38.18 | $39.51 | +4.06% | 6,036,616 |
| May 4, 2026 | $39.27 | $40.05 | $37.95 | $37.97 | -3.70% | 6,912,258 |
| May 1, 2026 | $38.95 | $40.00 | $38.95 | $39.43 | +2.71% | 6,017,580 |
| Apr 30, 2026 | $37.90 | $39.24 | $36.69 | $38.39 | -3.25% | 12,401,130 |
| Apr 29, 2026 | $40.53 | $40.77 | $39.53 | $39.68 | -2.17% | 5,306,633 |
| Apr 28, 2026 | $40.22 | $41.03 | $39.02 | $40.56 | +1.30% | 7,122,203 |
| Apr 27, 2026 | $39.80 | $40.57 | $39.78 | $40.04 | +0.20% | 4,751,467 |
| Apr 24, 2026 | $40.25 | $40.42 | $39.55 | $39.96 | -1.38% | 4,488,171 |
| Apr 23, 2026 | $40.00 | $41.19 | $39.87 | $40.52 | +2.09% | 4,733,390 |
| Apr 22, 2026 | $41.45 | $41.54 | $39.37 | $39.69 | -3.71% | 5,159,729 |
| Apr 21, 2026 | $42.79 | $43.03 | $41.17 | $41.22 | -3.47% | 3,628,949 |
| Apr 20, 2026 | $42.60 | $42.98 | $42.28 | $42.70 | +1.09% | 4,085,480 |
| Apr 17, 2026 | $42.42 | $43.45 | $42.10 | $42.24 | +2.52% | 8,233,396 |
| Apr 16, 2026 | $41.56 | $41.91 | $41.01 | $41.20 | -0.48% | 5,351,415 |
| Apr 15, 2026 | $42.11 | $42.11 | $40.95 | $41.40 | -1.66% | 5,214,534 |
| Apr 14, 2026 | $42.36 | $42.44 | $41.79 | $42.10 | -0.02% | 3,323,983 |
| Apr 13, 2026 | $41.51 | $42.16 | $41.00 | $42.11 | +0.12% | 3,220,082 |
| Apr 10, 2026 | $42.91 | $43.11 | $41.97 | $42.06 | -0.19% | 3,119,463 |
| Apr 9, 2026 | $41.66 | $42.43 | $41.19 | $42.14 | -0.33% | 3,302,142 |
| Apr 8, 2026 | $41.90 | $42.50 | $41.85 | $42.28 | +7.77% | 4,891,214 |
| Apr 7, 2026 | $39.83 | $39.83 | $38.80 | $39.23 | -2.19% | 4,277,715 |
| Apr 6, 2026 | $39.10 | $40.16 | $39.00 | $40.11 | +2.09% | 2,828,269 |
| Apr 2, 2026 | $39.04 | $39.92 | $38.24 | $39.29 | -2.09% | 6,734,796 |
| Apr 1, 2026 | $40.16 | $40.71 | $39.94 | $40.13 | +0.70% | 3,119,458 |
| Mar 31, 2026 | $38.99 | $40.13 | $38.79 | $39.85 | +4.18% | 6,834,542 |
| Mar 30, 2026 | $39.68 | $39.80 | $38.19 | $38.25 | -2.94% | 5,664,911 |
| Mar 27, 2026 | $39.85 | $40.19 | $39.02 | $39.41 | -2.55% | 7,719,906 |
| Mar 26, 2026 | $40.50 | $41.07 | $40.09 | $40.44 | -0.57% | 6,309,636 |
| Mar 25, 2026 | $40.33 | $40.72 | $39.43 | $40.67 | +2.03% | 6,065,521 |
| Mar 24, 2026 | $38.45 | $40.43 | $38.14 | $39.86 | +3.00% | 6,965,458 |
| Mar 23, 2026 | $38.28 | $39.16 | $37.47 | $38.70 | +6.88% | 7,765,979 |
| Mar 20, 2026 | $37.23 | $37.46 | $36.00 | $36.21 | -1.95% | 11,251,620 |
| Mar 19, 2026 | $37.85 | $38.09 | $36.35 | $36.93 | -4.28% | 6,284,743 |
| Mar 18, 2026 | $39.87 | $39.90 | $38.55 | $38.58 | -3.74% | 4,591,479 |
| Mar 17, 2026 | $40.05 | $40.43 | $39.85 | $40.08 | +1.67% | 4,621,301 |
| Mar 16, 2026 | $39.97 | $40.27 | $39.25 | $39.42 | -0.83% | 4,001,846 |
| Mar 13, 2026 | $40.22 | $40.91 | $39.60 | $39.75 | +0.10% | 6,078,462 |
| Mar 12, 2026 | $41.80 | $41.87 | $39.71 | $39.71 | -5.90% | 5,971,415 |
| Mar 11, 2026 | $42.88 | $42.88 | $41.87 | $42.20 | -1.26% | 4,400,620 |
| Mar 10, 2026 | $42.42 | $43.25 | $41.53 | $42.74 | +1.54% | 7,375,050 |
| Mar 9, 2026 | $42.01 | $42.88 | $40.13 | $42.09 | -1.77% | 8,727,617 |
| Mar 6, 2026 | $43.93 | $44.00 | $42.50 | $42.85 | -3.90% | 7,448,194 |
| Mar 5, 2026 | $45.00 | $45.41 | $43.97 | $44.59 | -1.33% | 6,844,338 |
| Mar 4, 2026 | $44.86 | $45.61 | $44.66 | $45.19 | -0.02% | 4,559,223 |
| Mar 3, 2026 | $44.80 | $45.45 | $44.21 | $45.20 | -3.46% | 5,099,156 |
| Mar 2, 2026 | $45.86 | $47.03 | $45.33 | $46.82 | -0.40% | 5,573,509 |
| Feb 27, 2026 | $45.97 | $47.10 | $45.50 | $47.01 | +1.16% | 7,948,952 |
| Feb 26, 2026 | $45.78 | $46.73 | $44.46 | $46.47 | +1.09% | 5,314,420 |
| Feb 25, 2026 | $46.32 | $46.54 | $44.57 | $45.97 | +0.15% | 3,923,900 |
| Feb 24, 2026 | $46.51 | $47.13 | $45.86 | $45.90 | -0.84% | 3,717,869 |
| Feb 23, 2026 | $46.13 | $46.57 | $44.76 | $46.29 | -5.03% | 6,307,386 |
| Feb 20, 2026 | $50.00 | $50.14 | $48.50 | $48.74 | -2.09% | 6,219,689 |
| Feb 19, 2026 | $52.05 | $52.22 | $49.58 | $49.78 | -3.97% | 6,781,804 |
| Feb 18, 2026 | $50.33 | $51.92 | $50.05 | $51.84 | +2.01% | 8,146,037 |
| Feb 17, 2026 | $50.27 | $51.32 | $49.88 | $50.82 | -1.44% | 9,015,680 |
| Feb 13, 2026 | $51.35 | $51.87 | $50.39 | $51.56 | +0.27% | 8,736,979 |
| Feb 12, 2026 | $50.12 | $52.65 | $50.10 | $51.42 | +2.27% | 13,589,900 |
| Feb 11, 2026 | $48.68 | $51.63 | $48.19 | $50.28 | +9.90% | 20,225,940 |
| Feb 10, 2026 | $44.17 | $45.79 | $44.06 | $45.75 | +3.86% | 10,327,000 |
| Feb 9, 2026 | $44.14 | $44.40 | $43.39 | $44.05 | -0.20% | 6,131,489 |
| Feb 6, 2026 | $43.96 | $44.36 | $43.27 | $44.14 | +2.25% | 5,905,520 |
| Feb 5, 2026 | $44.13 | $44.28 | $42.58 | $43.17 | -2.75% | 5,173,898 |
| Feb 4, 2026 | $41.60 | $44.59 | $41.39 | $44.39 | +8.53% | 6,771,090 |
| Feb 3, 2026 | $41.52 | $42.39 | $40.78 | $40.90 | -2.53% | 7,460,701 |
| Feb 2, 2026 | $41.17 | $42.30 | $41.01 | $41.96 | +0.79% | 5,369,187 |
| Jan 30, 2026 | $41.71 | $41.80 | $40.69 | $41.63 | -1.16% | 5,454,594 |
| Jan 29, 2026 | $43.33 | $43.51 | $41.22 | $42.12 | -0.68% | 7,174,430 |
| Jan 28, 2026 | $42.97 | $43.34 | $41.82 | $42.41 | -1.28% | 3,961,011 |
| Jan 27, 2026 | $43.26 | $43.49 | $42.85 | $42.96 | -0.97% | 3,836,737 |
| Jan 26, 2026 | $44.13 | $44.61 | $43.37 | $43.38 | -0.96% | 5,681,782 |
| Jan 23, 2026 | $41.37 | $43.84 | $41.08 | $43.80 | +4.83% | 10,768,000 |
| Jan 22, 2026 | $42.25 | $42.46 | $41.71 | $41.78 | -0.36% | 3,601,980 |
| Jan 21, 2026 | $41.49 | $42.23 | $41.11 | $41.93 | +2.39% | 5,181,383 |
| Jan 20, 2026 | $41.28 | $42.11 | $40.43 | $40.95 | -4.12% | 6,256,342 |
| Jan 16, 2026 | $43.13 | $43.21 | $42.33 | $42.71 | -1.43% | 4,286,023 |
| Jan 15, 2026 | $42.42 | $43.67 | $42.42 | $43.33 | +1.38% | 4,089,707 |
| Jan 14, 2026 | $42.95 | $43.25 | $42.40 | $42.74 | +0.14% | 3,774,893 |
| Jan 13, 2026 | $42.90 | $43.00 | $42.29 | $42.68 | -0.61% | 4,208,710 |
| Jan 12, 2026 | $42.66 | $43.22 | $41.92 | $42.94 | -0.09% | 4,893,982 |
| Jan 9, 2026 | $41.70 | $43.10 | $41.54 | $42.98 | +1.61% | 4,526,549 |
| Jan 8, 2026 | $40.03 | $43.29 | $39.62 | $42.30 | +6.71% | 9,156,785 |
| Jan 7, 2026 | $41.07 | $41.42 | $39.45 | $39.64 | -3.20% | 5,584,496 |
| Jan 6, 2026 | $39.95 | $41.32 | $39.70 | $40.95 | +2.20% | 5,145,948 |
| Jan 5, 2026 | $39.32 | $40.52 | $39.23 | $40.07 | +1.19% | 5,567,337 |
| Jan 2, 2026 | $38.84 | $39.78 | $38.55 | $39.60 | +2.40% | 4,506,789 |
| Dec 31, 2025 | $38.78 | $38.91 | $38.52 | $38.67 | -0.44% | 3,484,388 |
| Dec 30, 2025 | $38.64 | $38.92 | $38.60 | $38.84 | +0.41% | 2,354,556 |
| Dec 29, 2025 | $38.69 | $38.79 | $38.35 | $38.68 | -0.15% | 3,555,146 |
| Dec 26, 2025 | $38.32 | $38.78 | $38.16 | $38.74 | +1.60% | 2,171,504 |
| Dec 24, 2025 | $38.23 | $38.35 | $37.69 | $38.13 | -0.29% | 1,125,173 |
| Dec 23, 2025 | $38.35 | $38.35 | $37.53 | $38.24 | +0.39% | 2,999,775 |
| Dec 22, 2025 | $38.20 | $38.25 | $37.68 | $38.09 | -0.05% | 5,032,630 |
| Dec 19, 2025 | $38.39 | $38.63 | $38.09 | $38.11 | -1.32% | 10,373,910 |
| Dec 18, 2025 | $38.10 | $38.81 | $37.73 | $38.62 | +1.58% | 5,629,702 |
| Dec 17, 2025 | $37.43 | $38.32 | $37.38 | $38.02 | +0.88% | 5,476,595 |
| Dec 16, 2025 | $37.61 | $37.78 | $37.30 | $37.69 | +0.40% | 6,362,500 |
| Dec 15, 2025 | $37.52 | $37.62 | $37.01 | $37.54 | +0.94% | 4,952,493 |
| Dec 12, 2025 | $38.50 | $38.54 | $37.05 | $37.19 | -2.16% | 4,719,435 |
| Dec 11, 2025 | $37.68 | $38.44 | $37.54 | $38.01 | +2.26% | 6,745,788 |
| Dec 10, 2025 | $35.52 | $37.20 | $35.48 | $37.17 | +5.27% | 4,339,591 |
| Dec 9, 2025 | $35.55 | $36.03 | $35.04 | $35.31 | -2.08% | 3,256,245 |
| Dec 8, 2025 | $36.15 | $36.28 | $35.78 | $36.06 | +0.06% | 5,752,659 |
| Dec 5, 2025 | $36.37 | $36.59 | $35.99 | $36.04 | -1.12% | 5,562,989 |
| Dec 4, 2025 | $35.98 | $37.08 | $35.93 | $36.45 | +0.91% | 6,357,213 |
| Dec 3, 2025 | $34.77 | $36.18 | $34.61 | $36.12 | +4.85% | 7,070,317 |
| Dec 2, 2025 | $35.41 | $35.43 | $34.21 | $34.45 | -3.37% | 5,488,005 |
| Dec 1, 2025 | $35.61 | $35.96 | $35.05 | $35.65 | -0.11% | 6,076,825 |
| Nov 28, 2025 | $36.00 | $36.09 | $35.63 | $35.69 | -0.25% | 2,662,932 |
| Nov 26, 2025 | $34.87 | $35.87 | $34.83 | $35.78 | +2.35% | 3,750,566 |
| Nov 25, 2025 | $34.17 | $35.03 | $34.11 | $34.96 | +3.71% | 5,106,858 |
| Nov 24, 2025 | $33.46 | $33.93 | $33.35 | $33.71 | -0.21% | 6,202,350 |
| Nov 21, 2025 | $32.96 | $34.18 | $32.92 | $33.78 | +3.02% | 5,968,902 |
| Nov 20, 2025 | $33.84 | $34.02 | $32.73 | $32.79 | -2.61% | 5,284,952 |
| Nov 19, 2025 | $34.00 | $34.03 | $33.19 | $33.67 | -0.44% | 6,251,384 |
| Nov 18, 2025 | $33.91 | $34.51 | $33.60 | $33.82 | -0.29% | 6,321,530 |
| Nov 17, 2025 | $34.21 | $34.36 | $33.68 | $33.92 | -1.08% | 4,563,936 |
| Nov 14, 2025 | $34.41 | $34.54 | $33.71 | $34.29 | -2.25% | 4,507,268 |
| Nov 13, 2025 | $35.50 | $35.78 | $34.90 | $35.08 | -0.85% | 4,891,843 |
| Nov 12, 2025 | $35.92 | $36.35 | $35.37 | $35.38 | -1.28% | 4,473,940 |
| Nov 11, 2025 | $36.01 | $36.47 | $35.68 | $35.84 | +0.96% | 7,860,827 |
| Nov 10, 2025 | $36.03 | $36.06 | $35.13 | $35.50 | -0.87% | 4,847,534 |
| Nov 7, 2025 | $35.15 | $35.82 | $35.00 | $35.81 | +0.25% | 4,821,509 |
| Nov 6, 2025 | $35.83 | $36.04 | $35.23 | $35.72 | -0.92% | 4,795,189 |
| Nov 5, 2025 | $36.44 | $36.60 | $35.48 | $36.05 | -0.72% | 5,812,507 |
| Nov 4, 2025 | $35.93 | $36.96 | $35.92 | $36.31 | -0.71% | 6,910,863 |
| Nov 3, 2025 | $36.70 | $37.10 | $35.96 | $36.57 | -0.95% | 7,809,723 |
| Oct 31, 2025 | $35.68 | $37.07 | $35.21 | $36.92 | +2.44% | 7,649,480 |
| Oct 30, 2025 | $37.42 | $37.58 | $35.87 | $36.04 | -4.76% | 10,299,880 |
| Oct 29, 2025 | $41.46 | $41.56 | $37.71 | $37.84 | -12.18% | 19,642,930 |
| Oct 28, 2025 | $43.28 | $43.28 | $42.66 | $43.09 | -0.71% | 3,127,409 |
| Oct 27, 2025 | $43.12 | $43.57 | $42.86 | $43.40 | +0.77% | 2,431,377 |
| Oct 24, 2025 | $43.54 | $43.54 | $42.88 | $43.07 | +0.12% | 2,200,001 |
| Oct 23, 2025 | $42.51 | $43.24 | $42.37 | $43.02 | +0.84% | 3,026,241 |
| Oct 22, 2025 | $42.45 | $43.27 | $42.44 | $42.66 | +0.35% | 2,678,217 |
| Oct 21, 2025 | $42.26 | $42.81 | $41.93 | $42.51 | +0.66% | 4,288,464 |
| Oct 20, 2025 | $41.74 | $42.32 | $41.70 | $42.23 | – | 3,270,764 |
Seasonality
SW return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.6% | -0.6% | -5.1% | 2.8% | 4.5% | -0.8% | 4.5% | 1.5% | -2.9% | -2.8% | 5.0% | 4.6% |
| Months up | 7 of 10 | 4 of 10 | 2 of 10 | 6 of 10 | 7 of 10 | 4 of 10 | 7 of 10 | 7 of 10 | 4 of 10 | 4 of 10 | 7 of 9 | 7 of 9 |
| 2026 | 7.7% | 13.9% | -15.2% | -3.7% | 8.4% | 12.4% | -0.6% | 3.0% | -6.0% | -2.3% | ||
| 2025 | -1.4% | -1.1% | -13.5% | -6.7% | 4.1% | -0.4% | 2.9% | 7.8% | -10.1% | -13.3% | -3.3% | 8.3% |
| 2024 | -1.3% | 1.8% | 9.4% | -1.8% | 16.9% | -7.9% | -2.7% | 6.5% | 4.2% | 4.2% | 7.5% | -2.1% |
| 2023 | 9.8% | -6.7% | -6.1% | 1.9% | 4.3% | -12.0% | 24.6% | 0.4% | -18.3% | -3.3% | 9.1% | 17.5% |
| 2022 | 0.8% | -4.2% | -15.6% | -2.1% | -4.7% | -16.7% | 11.4% | -12.7% | -6.8% | 7.3% | 14.6% | 1.9% |
| 2021 | 4.2% | -1.8% | -4.8% | 9.4% | 13.3% | -3.7% | 0.8% | 5.2% | -9.4% | 1.2% | 1.7% | 2.1% |
| 2020 | -3.0% | -12.3% | -16.4% | 11.2% | 12.4% | 4.0% | -2.7% | 12.7% | 7.6% | -1.6% | 15.2% | 6.8% |
| 2019 | 8.5% | 3.4% | -5.8% | 12.6% | -10.2% | 10.4% | 8.5% | -10.0% | 2.1% | 11.0% | 8.0% | 6.5% |
| 2018 | 6.2% | -1.3% | 18.0% | 3.8% | -3.5% | -1.2% | 2.0% | 3.0% | -4.1% | -21.9% | -13.4% | -4.7% |
| 2017 | 15.0% | 2.2% | -1.0% | 3.4% | 4.6% | 7.0% | 0.4% | -1.2% | 11.5% | -8.8% | 5.5% | 5.1% |