SW
Smurfit (SW)
NYSE
$42.58+$0.23 (+0.53%)
Price as of Nov 13, 2026 7:30 PM EST
  • $22.6B
    Market Cap
  • 28.52%
    1-Year Change
  • Packaging & Containers
    Industry
  • 1 Month
    +3.25%
    Low Price$39.91
    High Price$44.72
  • 3 Months
    -13.66%
    Low Price$39.91
    High Price$49.04
  • 1 Year
    +28.52%
    Low Price$31.51
    High Price$50.26
Date
Open
High
Low
Close
Change (%)
Volume
11/13/2026
43.02
43.36
42.14
42.35
-0.88%
3,468,379
11/13/2026
$0.45 Dividend
11/12/2026
43.54
43.97
42.69
42.73
-1.93%
2,817,874
11/11/2026
43.65
43.97
43.36
43.57
-0.74%
2,396,315
11/10/2026
43.29
43.93
42.85
43.90
+0.38%
3,299,311
11/09/2026
44.53
45.08
43.61
43.73
+0.23%
4,622,703
11/06/2026
43.39
44.22
43.20
43.63
-0.94%
4,868,360
11/05/2026
44.66
45.43
42.23
44.04
-1.50%
6,582,072
11/04/2026
44.20
45.72
43.82
44.72
+4.08%
8,466,812
11/03/2026
43.01
43.26
41.80
42.97
+0.05%
6,583,339
11/02/2026
42.89
43.45
42.60
42.95
+0.72%
7,201,472
10/30/2026
41.90
42.66
41.38
42.64
+1.32%
5,248,531
10/29/2026
40.09
42.13
40.09
42.08
+5.45%
5,530,823
10/28/2026
39.63
40.92
38.68
39.91
-5.20%
11,729,261
10/28/2026
$0.45 Earnings
10/27/2026
41.97
42.29
41.56
42.09
+0.71%
4,340,992
10/26/2026
41.96
41.98
40.89
41.80
+0.93%
4,950,408
10/23/2026
41.38
41.60
40.62
41.41
-1.37%
3,445,958
10/22/2026
40.45
42.07
40.45
41.99
+2.34%
5,684,434
10/21/2026
40.95
41.74
40.36
41.03
+0.66%
4,380,584
10/20/2026
40.65
41.37
39.58
40.76
+0.86%
5,293,494
10/19/2026
41.06
41.54
40.40
40.41
-0.78%
4,593,901
10/16/2026
41.18
41.81
40.60
40.73
-0.19%
7,293,266
10/15/2026
41.15
41.74
39.84
40.81
+1.20%
5,560,532
10/14/2026
40.40
40.77
39.96
40.32
-1.69%
2,776,697
10/13/2026
40.97
41.39
40.43
41.02
+0.93%
2,458,331
10/12/2026
40.55
41.11
40.48
40.64
-0.53%
2,446,608
10/09/2026
40.46
41.12
40.27
40.86
-0.39%
2,494,504
10/08/2026
40.38
41.09
39.93
41.02
+0.39%
5,178,742
10/07/2026
41.47
41.50
40.65
40.86
-2.59%
3,627,584
10/06/2026
41.88
42.43
41.77
41.95
-0.05%
2,736,746
10/05/2026
41.70
42.26
41.26
41.97
-0.31%
3,675,048
10/02/2026
43.18
43.36
42.06
42.09
-1.16%
6,423,290
10/01/2026
43.21
43.21
41.56
42.59
-2.40%
5,393,871
09/30/2026
43.98
44.40
43.64
43.64
-0.63%
5,253,629
09/29/2026
44.36
44.62
43.68
43.92
-1.53%
3,309,146
09/28/2026
45.19
45.72
44.45
44.60
-2.89%
5,268,870
09/25/2026
46.05
46.18
45.42
45.92
+0.89%
3,232,916
09/24/2026
45.80
46.19
44.46
45.52
-1.05%
5,054,225
09/23/2026
46.40
46.79
45.84
46.00
+0.09%
4,530,721
09/22/2026
45.82
46.20
45.17
45.96
+2.29%
3,379,587
09/21/2026
45.04
45.96
44.92
44.93
+2.44%
3,684,504
09/18/2026
44.73
44.91
43.72
43.87
-2.53%
8,943,632
09/17/2026
44.99
45.56
44.42
45.00
+2.02%
4,501,670
09/16/2026
43.91
45.21
43.44
44.11
+1.99%
5,483,031
09/15/2026
43.60
43.74
42.83
43.25
-0.09%
5,051,644
09/14/2026
43.19
43.70
42.42
43.29
+1.23%
4,052,215
09/11/2026
42.49
42.94
42.02
42.77
+2.39%
4,081,887
09/10/2026
41.54
42.38
41.26
41.77
+0.02%
2,759,969
09/09/2026
43.73
43.73
41.75
41.76
-4.65%
3,153,627
09/08/2026
45.44
45.44
43.75
43.80
-3.43%
3,799,919
09/04/2026
44.80
45.78
44.49
45.35
+1.26%
2,736,880
09/03/2026
45.22
45.53
43.94
44.79
-0.22%
3,014,100
09/02/2026
45.00
46.19
44.67
44.88
-0.15%
3,695,214
09/01/2026
46.13
46.35
44.87
44.95
-3.13%
8,187,625
08/31/2026
46.85
47.50
46.18
46.41
-2.88%
5,536,800
08/28/2026
48.50
48.91
47.26
47.78
-0.70%
3,979,803
08/27/2026
48.57
49.03
48.08
48.12
-1.88%
6,381,385
08/26/2026
49.31
49.99
48.86
49.04
+0.26%
3,390,741
08/25/2026
48.86
49.07
47.70
48.91
+1.52%
3,180,659
08/24/2026
49.07
49.62
48.15
48.18
-1.42%
4,692,576
08/21/2026
48.20
49.11
47.74
48.87
+2.49%
3,810,056
08/20/2026
47.39
48.92
47.23
47.69
-1.07%
5,625,789
08/19/2026
47.19
48.26
46.71
48.20
+2.98%
5,406,959
08/18/2026
47.15
47.55
46.74
46.80
-1.07%
2,705,415
08/17/2026
49.01
49.01
47.28
47.31
-2.92%
3,986,181
08/14/2026
49.05
49.14
48.49
48.73
-0.64%
4,917,724
08/14/2026
$0.45 Dividend
08/13/2026
48.70
49.22
48.32
49.05
+1.56%
4,194,741
08/12/2026
48.84
48.96
47.31
48.29
-0.75%
3,372,364
08/11/2026
47.09
48.72
46.24
48.66
+4.27%
6,415,935
08/10/2026
46.91
46.98
46.31
46.67
-1.43%
3,449,551
08/07/2026
46.19
47.37
45.75
47.34
+2.88%
3,406,272
08/06/2026
47.07
47.18
45.80
46.02
-3.18%
3,867,191
08/05/2026
47.54
47.88
47.02
47.53
-0.10%
4,208,281
08/04/2026
46.43
47.70
45.91
47.58
+3.50%
4,433,386
08/03/2026
45.85
46.23
44.68
45.97
+1.98%
4,543,220
07/31/2026
46.59
47.37
44.41
45.08
-3.26%
6,943,877
07/30/2026
47.43
47.44
45.93
46.60
-1.53%
4,703,077
07/29/2026
46.54
47.72
45.96
47.32
-5.00%
6,066,022
07/29/2026
$0.35 Earnings
07/28/2026
50.01
50.98
49.60
49.81
+1.42%
9,504,543
07/27/2026
48.40
49.14
47.28
49.12
+3.15%
8,429,934
07/24/2026
42.70
47.75
42.70
47.62
+11.10%
8,935,958
07/23/2026
43.14
43.84
42.24
42.86
-1.80%
4,229,685
07/22/2026
42.30
43.79
41.98
43.65
+3.37%
4,038,534
07/21/2026
43.23
43.43
41.60
42.22
-0.19%
3,595,335
07/20/2026
43.85
43.94
42.24
42.30
-2.62%
4,789,230
07/17/2026
43.93
44.79
43.06
43.44
-1.05%
4,809,867
07/16/2026
42.72
44.02
42.67
43.90
+2.71%
4,123,210
07/15/2026
42.68
43.46
42.35
42.74
+1.58%
3,710,337
07/14/2026
42.95
42.97
42.05
42.08
-0.56%
3,844,906
07/13/2026
43.37
43.80
42.02
42.31
-2.44%
4,883,556
07/10/2026
42.93
43.91
42.89
43.37
+2.88%
4,140,150
07/09/2026
42.07
42.66
41.92
42.16
+2.16%
4,938,985
07/08/2026
43.41
43.41
40.34
41.26
-6.49%
7,636,674
07/07/2026
44.78
45.03
43.59
44.13
-1.40%
6,501,204
07/06/2026
44.88
45.11
44.16
44.75
-0.63%
6,849,701
07/02/2026
45.55
45.55
43.78
45.04
-0.35%
4,947,712
07/01/2026
45.06
45.69
44.75
45.19
-0.37%
3,942,304