SW
Smurfit (SW)
NYSE
$41.85-$0.005 (-0.01%)
Price as of Oct 23, 2026 7:30 PM EDT
  • $21.9B
    Market Cap
  • 1.30%
    1-Year Change
  • Packaging & Containers
    Industry
  • 1 Month
    -9.98%
    Low Price$40.75
    High Price$46.41
  • 3 Months
    -3.38%
    Low Price$40.75
    High Price$50.34
  • 1 Year
    +1.30%
    Low Price$31.84
    High Price$50.79
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
41.82
42.04
41.05
41.85
-1.37%
3,445,958
10/22/2026
40.88
42.52
40.88
42.43
+2.34%
5,684,434
10/21/2026
41.38
42.18
40.79
41.46
+0.66%
4,380,584
10/20/2026
41.08
41.80
40.00
41.19
+0.86%
5,293,494
10/19/2026
41.49
41.98
40.83
40.84
-0.78%
4,593,901
10/16/2026
41.62
42.26
41.03
41.16
-0.19%
7,293,266
10/15/2026
41.59
42.18
40.27
41.24
+1.20%
5,560,532
10/14/2026
40.83
41.21
40.38
40.75
-1.69%
2,776,697
10/13/2026
41.40
41.83
40.86
41.45
+0.93%
2,458,331
10/12/2026
40.98
41.55
40.91
41.07
-0.53%
2,446,608
10/09/2026
40.89
41.56
40.70
41.29
-0.39%
2,494,504
10/08/2026
40.81
41.53
40.35
41.45
+0.39%
5,178,742
10/07/2026
41.91
41.94
41.08
41.29
-2.59%
3,627,584
10/06/2026
42.32
42.88
42.22
42.39
-0.05%
2,736,746
10/05/2026
42.14
42.71
41.70
42.41
-0.31%
3,675,048
10/02/2026
43.64
43.82
42.51
42.54
-1.16%
6,423,290
10/01/2026
43.67
43.67
42.00
43.04
-2.40%
5,393,871
09/30/2026
44.45
44.88
44.10
44.10
-0.63%
5,253,629
09/29/2026
44.83
45.09
44.14
44.38
-1.53%
3,309,146
09/28/2026
45.67
46.20
44.93
45.07
-2.89%
5,268,870
09/25/2026
46.54
46.67
45.90
46.41
+0.89%
3,232,916
09/24/2026
46.28
46.68
44.93
46.00
-1.05%
5,054,225
09/23/2026
46.89
47.29
46.33
46.49
+0.09%
4,530,721
09/22/2026
46.31
46.69
45.65
46.45
+2.29%
3,379,587
09/21/2026
45.52
46.45
45.40
45.41
+2.44%
3,684,504
09/18/2026
45.20
45.39
44.18
44.33
-2.53%
8,943,632
09/17/2026
45.47
46.04
44.89
45.48
+2.02%
4,501,670
09/16/2026
44.37
45.69
43.90
44.58
+1.99%
5,483,031
09/15/2026
44.06
44.20
43.28
43.71
-0.09%
5,051,644
09/14/2026
43.65
44.17
42.87
43.75
+1.23%
4,052,215
09/11/2026
42.94
43.39
42.46
43.22
+2.39%
4,081,887
09/10/2026
41.98
42.83
41.70
42.21
+0.02%
2,759,969
09/09/2026
44.19
44.19
42.19
42.20
-4.65%
3,153,627
09/08/2026
45.92
45.92
44.21
44.26
-3.43%
3,799,919
09/04/2026
45.27
46.26
44.96
45.83
+1.26%
2,736,880
09/03/2026
45.70
46.02
44.41
45.26
-0.22%
3,014,100
09/02/2026
45.48
46.68
45.14
45.36
-0.15%
3,695,214
09/01/2026
46.62
46.84
45.35
45.43
-3.13%
8,187,625
08/31/2026
47.35
48.00
46.67
46.90
-2.88%
5,536,800
08/28/2026
49.01
49.43
47.77
48.29
-0.70%
3,979,803
08/27/2026
49.08
49.55
48.59
48.63
-1.88%
6,381,385
08/26/2026
49.83
50.52
49.38
49.56
+0.26%
3,390,741
08/25/2026
49.38
49.59
48.20
49.43
+1.52%
3,180,659
08/24/2026
49.59
50.15
48.66
48.69
-1.42%
4,692,576
08/21/2026
48.71
49.63
48.25
49.39
+2.49%
3,810,056
08/20/2026
47.89
49.44
47.73
48.19
-1.07%
5,625,789
08/19/2026
47.69
48.77
47.21
48.71
+2.98%
5,406,959
08/18/2026
47.65
48.05
47.23
47.30
-1.07%
2,705,415
08/17/2026
49.53
49.53
47.78
47.81
-2.92%
3,986,181
08/14/2026
49.57
49.66
49.00
49.25
-0.64%
4,917,724
08/14/2026
$0.45 Dividend
08/13/2026
49.21
49.74
48.83
49.57
+1.56%
4,194,741
08/12/2026
49.36
49.48
47.81
48.80
-0.75%
3,372,364
08/11/2026
47.59
49.24
46.73
49.17
+4.27%
6,415,935
08/10/2026
47.41
47.48
46.80
47.16
-1.43%
3,449,551
08/07/2026
46.67
47.87
46.23
47.84
+2.88%
3,406,272
08/06/2026
47.57
47.67
46.29
46.51
-3.18%
3,867,191
08/05/2026
48.04
48.39
47.52
48.03
-0.10%
4,208,281
08/04/2026
46.92
48.20
46.40
48.08
+3.50%
4,433,386
08/03/2026
46.34
46.72
45.15
46.46
+1.98%
4,543,220
07/31/2026
47.08
47.87
44.88
45.55
-3.26%
6,943,877
07/30/2026
47.93
47.94
46.42
47.09
-1.53%
4,703,077
07/29/2026
47.03
48.23
46.45
47.82
-5.00%
6,066,022
07/29/2026
$0.35 Earnings
07/28/2026
50.54
51.52
50.12
50.34
+1.42%
9,504,543
07/27/2026
48.91
49.66
47.78
49.64
+3.15%
8,429,934
07/24/2026
43.16
48.26
43.16
48.12
+11.10%
8,935,958
07/23/2026
43.59
44.31
42.69
43.31
-1.80%
4,229,685
07/22/2026
42.75
44.26
42.42
44.11
+3.37%
4,038,534
07/21/2026
43.69
43.89
42.04
42.67
-0.19%
3,595,335
07/20/2026
44.32
44.40
42.69
42.75
-2.62%
4,789,230
07/17/2026
44.39
45.27
43.52
43.90
-1.05%
4,809,867
07/16/2026
43.18
44.48
43.13
44.37
+2.71%
4,123,210
07/15/2026
43.14
43.92
42.79
43.20
+1.58%
3,710,337
07/14/2026
43.40
43.42
42.49
42.52
-0.56%
3,844,906
07/13/2026
43.83
44.27
42.46
42.76
-2.44%
4,883,556
07/10/2026
43.38
44.38
43.34
43.83
+2.88%
4,140,150
07/09/2026
42.51
43.12
42.36
42.60
+2.16%
4,938,985
07/08/2026
43.87
43.87
40.76
41.70
-6.49%
7,636,674
07/07/2026
45.26
45.50
44.05
44.59
-1.40%
6,501,204
07/06/2026
45.36
45.58
44.62
45.23
-0.63%
6,849,701
07/02/2026
46.03
46.03
44.25
45.51
-0.35%
4,947,712
07/01/2026
45.53
46.18
45.23
45.67
-0.37%
3,942,304
06/30/2026
45.45
46.12
43.29
45.84
+0.19%
6,766,670
06/29/2026
46.36
46.36
44.20
45.75
-1.72%
6,737,346
06/26/2026
45.88
46.67
45.23
46.56
+0.30%
8,561,326
06/25/2026
46.55
47.43
45.81
46.42
+0.60%
8,959,019
06/24/2026
44.29
46.30
44.29
46.14
+4.96%
9,239,573
06/23/2026
44.50
45.26
43.96
43.96
-2.27%
5,807,889
06/22/2026
43.61
45.09
43.60
44.98
+2.69%
6,329,687
06/18/2026
43.18
44.83
42.94
43.80
+1.80%
9,449,094
06/17/2026
43.64
44.65
42.99
43.03
-1.43%
5,610,459
06/16/2026
44.23
44.54
43.41
43.65
-1.03%
3,774,266
06/15/2026
44.28
45.16
44.09
44.11
+2.75%
7,661,841
06/12/2026
42.94
43.23
41.48
42.93
+1.48%
5,863,204
06/11/2026
38.29
42.34
38.28
42.30
+9.60%
9,020,943
06/10/2026
40.69
40.78
37.81
38.60
-5.83%
6,930,272
06/09/2026
40.94
41.18
39.59
40.99
+2.12%
8,820,429
06/08/2026
40.67
41.29
40.11
40.13
-1.89%
5,072,424
06/05/2026
41.27
42.01
40.77
40.91
-2.37%
3,693,954