Free Trial
→ BREAKING NEWS: AI Tech Now Used to Stop School Shooters (From Market JAR) (Ad) Free SW Stock Alerts

Smurfit Westrock (SW) Stock Chart & Stock Price History

$46.56
+1.64 (+3.65%)
(As of 02:53 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsSEC FilingsTrends

Smurfit Westrock Stock Price Performance

5 Day
Performance
+6.96%
1 Month
Performance
+8.56%
Receive SW Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Smurfit Westrock and its competitors with MarketBeat's FREE daily newsletter

Ad Market JAR
BREAKING NEWS: AI Tech Now Used to Stop School Shooters
Two seconds. That's all it takes for Knightscope's Automated Gunshot Detection to notify authorities and map a shooter's exact location.
Don't miss out. Get the full details on this AI bargain.

SW Stock Chart for Monday, September, 16, 2024

SW Chart by TradingView

Smurfit Westrock Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/13/2024$44.59$44.91
+0.72%		$45.88$44.593.63 million shs$23.32 billion
09/12/2024$43.53$44.59
+2.44%		$44.65$43.643.97 million shs$11.46 billion
09/11/2024$43.32$43.53
+0.48%		$43.74$42.434.80 million shs$11.19 billion
09/10/2024$44.47$43.32
-2.59%		$44.72$43.113.83 million shs$11.13 billion
09/09/2024$44.72$44.47
-0.56%		$45.30$44.134.54 million shs$23.10 billion
09/06/2024$45.34$44.72
-1.37%		$45.62$44.383.50 million shs$23.23 billion
09/05/2024$45.56$45.34
-0.48%		$46.30$45.003.26 million shs$23.55 billion
09/04/2024$45.70$45.56
-0.31%		$46.16$45.095.06 million shs$23.66 billion
09/03/2024$47.42$45.70
-3.63%		$46.56$45.415.51 million shs$23.73 billion
09/02/2024$47.42$47.42$47.59$46.936.23 million shs$24.63 billion
08/30/2024$47.17$47.43
+0.55%		$47.59$46.936.23 million shs$24.63 billion
08/29/2024$47.07$47.17
+0.21%		$47.25$46.673.10 million shs$24.50 billion
08/28/2024$46.89$47.07
+0.38%		$47.49$46.364.92 million shs$24.45 billion
08/27/2024$46.19$46.89
+1.52%		$46.90$45.864.32 million shs$12.05 billion
08/26/2024$45.33$46.19
+1.90%		$46.52$45.434.70 million shs$23.99 billion
08/23/2024$43.79$45.31
+3.47%		$45.39$44.463.89 million shs$11.64 billion
08/22/2024$44.03$43.79
-0.55%		$44.46$43.434.51 million shs$11.25 billion
08/21/2024$43.02$44.03
+2.35%		$44.07$42.644.67 million shs$22.87 billion
08/20/2024$43.48$43.02
-1.06%		$43.55$42.603.76 million shs$22.34 billion
08/19/2024$42.91$43.48
+1.33%		$43.52$42.463.68 million shs$11.17 billion
08/16/2024$42.74$42.89
+0.35%		$43.02$42.264.80 million shs$22.28 billion
08/15/2024$41.21$42.74
+3.71%		$43.24$41.185.06 million shs$10.98 billion
08/14/2024$40.35$41.21
+2.13%		$41.49$40.514.17 million shs$10.59 billion
08/13/2024$38.85$40.35
+3.86%		$40.71$39.124.03 million shs$10.37 billion
08/12/2024$38.96$38.85
-0.28%		$39.25$38.802.99 million shs$10.18 billion
08/09/2024$39.31$38.96
-0.89%		$39.57$38.553.45 million shs$10.01 billion
08/08/2024$39.07$39.31
+0.61%		$40.08$39.003.63 million shs$10.30 billion
08/07/2024$40.31$39.07
-3.08%		$40.87$38.973.05 million shs$10.04 billion
08/06/2024$40.02$40.31
+0.72%		$40.95$40.013.62 million shs$10.36 billion
08/05/2024$41.78$40.02
-4.21%		$40.93$39.544.28 million shs$10.29 billion
08/02/2024$43.32$41.76
-3.60%		$42.78$41.313.58 million shs$10.94 billion
08/01/2024$44.84$43.32
-3.39%		$45.11$42.925.61 million shs$11.35 billion
07/31/2024$46.74$44.84
-4.07%		$45.74$43.1811.20 million shs$11.75 billion
07/30/2024$47.54$46.74
-1.68%		$47.57$46.104.54 million shs$12.01 billion
07/29/2024$48.81$47.54
-2.60%		$48.56$47.5211.10 million shs$12.45 billion
07/26/2024$47.69$48.81
+2.35%		$49.17$47.713.90 million shs$12.79 billion
07/25/2024$48.86$47.69
-2.39%		$48.51$47.585.09 million shs$12.49 billion
07/24/2024$49.11$48.86
-0.51%		$49.25$48.235.06 million shs$12.80 billion
07/23/2024$48.00$49.11
+2.31%		$49.50$47.705.06 million shs$12.86 billion
07/22/2024$46.53$48.00
+3.16%		$48.02$46.383.96 million shs$12.34 billion
BREAKING NEWS: AI Tech Now Used to Stop School Shooters (Ad)

Two seconds. That's all it takes for Knightscope's Automated Gunshot Detection to notify authorities and map a shooter's exact location.

Don't miss out. Get the full details on this AI bargain.
07/19/2024$46.84$46.55
-0.62%		$46.90$46.313.63 million shs$11.96 billion
07/18/2024$47.84$46.84
-2.09%		$47.33$46.2610.48 million shs$12.04 billion
07/17/2024$49.26$47.84
-2.88%		$49.08$47.838.44 million shs$12.29 billion
07/16/2024N/A$49.26$49.45$48.007.45 million shs$12.66 billion

Related Companies:
This page (NYSE:SW) was last updated on 9/16/2024 by MarketBeat.com Staff

From Our Partners
More Than 30 Federal Agencies Buy From This Cybersecurity Tech
In January of 2022 Ukraine was hit by an especially nasty piece of malware, named WhisperGate. By then Ukra...
Capital Trends | Sponsored
Biden's Executive Order, Dems Digital Money Legislation, First Step To
Donald Trump once again sounded the alarm against Fed-controlled digital currencies (CBDCs). If these plans...
Monetary Gold | Sponsored
44-year Wall Street Vet: “Permanent devastation is coming to America”
After 44 years on Wall Street, I've seen it all... Black Monday, the Great Recession, the Covid crash. B...
InvestorPlace | Sponsored
BREAKING NEWS: AI Tech Now Used to Stop School Shooters
Two seconds. That's all it takes for Knightscope's Automated Gunshot Detection to notify authorities and map a...
Market JAR | Sponsored
Elon Musk’s chilling warning for humanity
The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...
The Freeport Society | Sponsored
Prepare for a Recession Unlike Any Other
Dave Ramsey Is Dangerously Wrong And Here’s Why>> Asked whether we’re on the cusp of a US Dollar crash, Dav...
American Hartford Gold Group | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
Nvidia needs these 3 companies on a new $1 trillion Superproject
Nvidia is pivoting to a new $1 trillion Superproject that could revolutionize the AI industry… again. And i...
Weiss Ratings | Sponsored