SW
Smurfit (SW)
NYSE
$49.16-$0.23 (-0.47%)
Price as of Aug 21, 2026 7:45 PM EDT
  • $25.9B
    Market Cap
  • 12.67%
    1-Year Change
  • Packaging & Containers
    Industry
  • 1 Month
    +15.75%
    Low Price$45.55
    High Price$50.34
  • 3 Months
    +32.06%
    Low Price$38.60
    High Price$50.34
  • 1 Year
    +12.67%
    Low Price$31.84
    High Price$50.79
Date
Open
High
Low
Close
Change (%)
Volume
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
06/04/2026
42.34
42.83
41.72
41.90
+0.38%
3,887,388
06/03/2026
41.51
42.13
41.13
41.74
-0.28%
3,596,800
06/02/2026
40.83
42.39
40.68
41.86
+2.40%
3,607,902
06/01/2026
39.77
41.27
39.37
40.88
+0.24%
5,619,049
05/29/2026
40.19
41.83
39.83
40.78
+0.32%
7,041,950
05/28/2026
39.26
40.78
38.71
40.65
+2.86%
4,778,796
05/27/2026
39.17
39.81
39.09
39.52
+1.73%
5,688,105
05/26/2026
38.18
38.91
38.15
38.85
+3.02%
4,554,657
05/22/2026
37.76
37.83
36.86
37.71
+0.82%
3,887,437
05/21/2026
36.07
37.54
35.89
37.40
+1.64%
3,795,902
05/20/2026
35.70
36.97
35.21
36.79
+4.24%
5,467,708
05/19/2026
36.48
36.53
35.27
35.30
-4.63%
4,728,941
05/18/2026
37.38
37.94
36.91
37.01
-0.35%
3,910,426
05/15/2026
38.62
38.84
37.00
37.14
-5.28%
3,793,454
05/15/2026
$0.45 Dividend
05/14/2026
40.02
40.18
39.14
39.21
-1.04%
3,501,649
05/13/2026
39.91
40.36
39.56
39.62
-0.34%
3,125,027
05/12/2026
40.13
40.43
39.11
39.76
-0.78%
3,352,735
05/11/2026
41.10
41.10
40.00
40.07
-1.56%
3,746,622
05/08/2026
41.05
41.70
40.44
40.71
-0.19%
5,216,204
05/07/2026
41.30
41.84
40.73
40.79
-0.62%
4,722,890
05/06/2026
40.24
41.43
40.16
41.04
+6.02%
6,138,383
05/05/2026
37.42
39.07
37.41
38.71
+4.06%
6,036,616
05/04/2026
38.48
39.23
37.18
37.20
-3.70%
6,912,258
05/01/2026
38.16
39.19
38.16
38.63
+2.71%
6,017,580
04/30/2026
37.13
38.45
35.94
37.61
-3.25%
12,401,126
04/30/2026
$0.33 Earnings
04/29/2026
39.71
39.94
38.73
38.88
-2.17%
5,306,633
04/28/2026
39.41
40.20
38.23
39.74
+1.30%
7,122,203
04/27/2026
38.99
39.75
38.97
39.23
+0.20%
4,751,417
04/24/2026
39.44
39.60
38.75
39.15
-1.38%
4,488,171
04/23/2026
39.19
40.36
39.06
39.70
+2.09%
4,733,390
04/22/2026
40.61
40.70
38.57
38.89
-3.71%
5,159,729
04/21/2026
41.92
42.16
40.34
40.39
-3.47%
3,626,944
04/20/2026
41.74
42.11
41.42
41.84
+1.09%
4,084,294
04/17/2026
41.56
42.57
41.25
41.38
+2.52%
8,233,396
04/16/2026
40.72
41.06
40.18
40.37
-0.48%
5,351,415
04/15/2026
41.26
41.26
40.12
40.56
-1.66%
5,214,534
04/14/2026
41.50
41.58
40.94
41.25
-0.02%
3,323,983
04/13/2026
40.67
41.30
40.17
41.26
+0.12%
3,220,037
04/10/2026
42.04
42.23
41.12
41.21
-0.19%
3,119,097
04/09/2026
40.82
41.57
40.36
41.29
-0.33%
3,301,931
04/08/2026
41.05
41.64
41.00
41.42
+7.77%
4,891,214
04/07/2026
39.02
39.02
38.01
38.44
-2.19%
4,277,715