SW
Smurfit (SW)
NYSE
$46.54+$0.57 (+1.24%)
Price as of Aug 03, 2026 4:33 PM EDT
  • $24.9B
    Market Cap
  • 8.15%
    1-Year Change
  • Packaging & Containers
    Industry
  • 1 Month
    -0.63%
    Low Price$42.08
    High Price$50.80
  • 3 Months
    +21.11%
    Low Price$35.62
    High Price$50.80
  • 1 Year
    +8.15%
    Low Price$32.14
    High Price$51.25
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
47.51
48.31
45.29
45.97
-3.26%
6,943,877
07/30/2026
48.37
48.38
46.84
47.52
-1.53%
4,703,077
07/29/2026
47.46
48.67
46.88
48.26
-5.00%
6,066,022
07/29/2026
$0.35 Earnings
07/28/2026
51.00
51.99
50.58
50.80
+1.42%
9,504,543
07/27/2026
49.36
50.12
48.22
50.09
+3.15%
8,429,934
07/24/2026
43.55
48.70
43.55
48.56
+11.10%
8,935,958
07/23/2026
43.99
44.71
43.08
43.71
-1.80%
4,229,685
07/22/2026
43.14
44.66
42.81
44.51
+3.37%
4,038,534
07/21/2026
44.09
44.30
42.42
43.06
-0.19%
3,595,335
07/20/2026
44.72
44.81
43.08
43.14
-2.62%
4,789,230
07/17/2026
44.80
45.68
43.92
44.30
-1.05%
4,809,867
07/16/2026
43.57
44.89
43.52
44.77
+2.71%
4,123,210
07/15/2026
43.53
44.32
43.19
43.59
+1.58%
3,710,337
07/14/2026
43.80
43.82
42.88
42.91
-0.56%
3,844,906
07/13/2026
44.23
44.67
42.85
43.15
-2.44%
4,883,556
07/10/2026
43.78
44.78
43.74
44.23
+2.88%
4,140,150
07/09/2026
42.90
43.51
42.75
42.99
+2.16%
4,938,985
07/08/2026
44.27
44.27
41.14
42.08
-6.49%
7,636,674
07/07/2026
45.67
45.92
44.45
45.00
-1.40%
6,501,204
07/06/2026
45.77
46.00
45.03
45.64
-0.63%
6,849,701
07/02/2026
46.45
46.45
44.65
45.93
-0.35%
4,947,712
07/01/2026
45.95
46.60
45.64
46.09
-0.37%
3,942,304
06/30/2026
45.86
46.54
43.69
46.26
+0.19%
6,766,670
06/29/2026
46.78
46.78
44.60
46.17
-1.72%
6,737,346
06/26/2026
46.30
47.10
45.64
46.98
+0.30%
8,561,326
06/25/2026
46.97
47.86
46.23
46.84
+0.60%
8,959,019
06/24/2026
44.69
46.72
44.69
46.56
+4.96%
9,239,573
06/23/2026
44.91
45.67
44.36
44.36
-2.27%
5,807,889
06/22/2026
44.01
45.50
44.00
45.39
+2.69%
6,329,687
06/18/2026
43.57
45.24
43.33
44.20
+1.80%
9,449,094
06/17/2026
44.04
45.06
43.38
43.42
-1.43%
5,610,459
06/16/2026
44.63
44.95
43.81
44.05
-1.03%
3,774,266
06/15/2026
44.68
45.58
44.49
44.51
+2.75%
7,661,841
06/12/2026
43.33
43.62
41.86
43.32
+1.48%
5,863,204
06/11/2026
38.64
42.73
38.63
42.69
+9.60%
9,020,943
06/10/2026
41.06
41.15
38.16
38.95
-5.83%
6,930,272
06/09/2026
41.31
41.56
39.95
41.36
+2.12%
8,820,429
06/08/2026
41.04
41.67
40.48
40.50
-1.89%
5,072,424
06/05/2026
41.65
42.39
41.14
41.28
-2.37%
3,693,954
06/04/2026
42.73
43.22
42.10
42.28
+0.38%
3,887,388
06/03/2026
41.89
42.52
41.51
42.12
-0.28%
3,596,800
06/02/2026
41.20
42.78
41.05
42.24
+2.40%
3,607,902
06/01/2026
40.13
41.65
39.73
41.25
+0.24%
5,619,049
05/29/2026
40.56
42.22
40.19
41.15
+0.32%
7,041,950
05/28/2026
39.62
41.15
39.06
41.02
+2.86%
4,778,796
05/27/2026
39.53
40.18
39.45
39.88
+1.73%
5,688,105
05/26/2026
38.53
39.27
38.50
39.20
+3.02%
4,554,657
05/22/2026
38.10
38.18
37.20
38.05
+0.82%
3,887,437
05/21/2026
36.40
37.88
36.22
37.74
+1.64%
3,795,902
05/20/2026
36.03
37.31
35.53
37.13
+4.24%
5,467,708
05/19/2026
36.81
36.86
35.60
35.62
-4.63%
4,728,941
05/18/2026
37.72
38.29
37.25
37.35
-0.35%
3,910,426
05/15/2026
38.97
39.19
37.34
37.48
-5.28%
3,793,454
05/15/2026
$0.45 Dividend
05/14/2026
40.39
40.55
39.49
39.57
-1.04%
3,501,649
05/13/2026
40.27
40.72
39.92
39.98
-0.34%
3,125,027
05/12/2026
40.50
40.80
39.47
40.12
-0.78%
3,352,735
05/11/2026
41.48
41.48
40.37
40.44
-1.56%
3,746,622
05/08/2026
41.43
42.08
40.81
41.08
-0.19%
5,216,204
05/07/2026
41.67
42.22
41.10
41.16
-0.62%
4,722,890
05/06/2026
40.61
41.81
40.53
41.42
+6.02%
6,138,383
05/05/2026
37.76
39.42
37.75
39.06
+4.06%
6,036,616
05/04/2026
38.83
39.59
37.52
37.54
-3.70%
6,912,258
05/01/2026
38.51
39.55
38.51
38.98
+2.71%
6,017,580
04/30/2026
37.47
38.80
36.27
37.96
-3.25%
12,401,126
04/30/2026
$0.33 Earnings
04/29/2026
40.07
40.31
39.08
39.23
-2.17%
5,306,633
04/28/2026
39.77
40.57
38.58
40.10
+1.30%
7,122,203
04/27/2026
39.35
40.11
39.33
39.59
+0.20%
4,751,417
04/24/2026
39.80
39.96
39.10
39.51
-1.38%
4,488,171
04/23/2026
39.55
40.72
39.42
40.06
+2.09%
4,733,390
04/22/2026
40.98
41.07
38.93
39.24
-3.71%
5,159,729
04/21/2026
42.31
42.54
40.70
40.75
-3.47%
3,626,944
04/20/2026
42.12
42.49
41.80
42.22
+1.09%
4,084,294
04/17/2026
41.94
42.96
41.62
41.76
+2.52%
8,233,396
04/16/2026
41.09
41.44
40.55
40.73
-0.48%
5,351,415
04/15/2026
41.63
41.63
40.49
40.93
-1.66%
5,214,534
04/14/2026
41.88
41.96
41.32
41.62
-0.02%
3,323,983
04/13/2026
41.04
41.68
40.54
41.63
+0.12%
3,220,037
04/10/2026
42.43
42.62
41.50
41.58
-0.19%
3,119,097
04/09/2026
41.19
41.95
40.72
41.66
-0.33%
3,301,931
04/08/2026
41.43
42.02
41.38
41.80
+7.77%
4,891,214
04/07/2026
39.37
39.37
38.36
38.79
-2.19%
4,277,715
04/06/2026
38.66
39.70
38.56
39.66
+2.09%
2,828,269
04/02/2026
38.60
39.47
37.81
38.85
-2.09%
6,734,796
04/01/2026
39.71
40.25
39.49
39.68
+0.70%
3,119,458
03/31/2026
38.55
39.68
38.35
39.40
+4.18%
6,834,542
03/30/2026
39.23
39.35
37.76
37.82
-2.94%
5,664,911
03/27/2026
39.40
39.74
38.58
38.96
-2.55%
7,719,906
03/26/2026
40.04
40.61
39.64
39.98
-0.57%
6,309,636
03/25/2026
39.87
40.26
38.98
40.21
+2.03%
6,065,521
03/24/2026
38.02
39.97
37.70
39.41
+3.00%
6,965,458
03/23/2026
37.85
38.72
37.05
38.26
+6.88%
7,765,979
03/20/2026
36.81
37.04
35.59
35.80
-1.95%
11,250,357
03/19/2026
37.42
37.66
35.93
36.51
-4.28%
6,284,743
03/18/2026
39.42
39.45
38.11
38.14
-3.74%
4,591,479
03/17/2026
39.60
39.97
39.40
39.63
+1.67%
4,621,301
03/16/2026
39.52
39.81
38.81
38.97
-0.83%
4,001,846
03/13/2026
39.77
40.45
39.15
39.30
+0.10%
6,078,462