SW: Smurfit Westrock Plc

As of Friday, May 8th, 2026

$ 41.55

-0.08 -0.19%

Open: 41.90
High: 42.56
Low: 41.28
Volume: 4,650,906
Previous Close on Thursday, May 7th, 2026

$ 41.63

-0.26 -0.62%

Open: 42.15
High: 42.71
Low: 41.57
Volume: 4,627,782

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-08 41.90 42.56 41.28 41.55 4,650,906 -0.08 -0.19
2026-05-07 42.15 42.71 41.57 41.63 4,627,782 -0.26 -0.62
2026-05-06 41.07 42.29 40.99 41.89 6,109,581 +2.38 +6.02
2026-05-05 38.19 39.88 38.18 39.51 6,029,943 +1.54 +4.06
2026-05-04 39.27 40.05 37.95 37.97 6,893,607 -1.46 -3.70
2026-05-01 38.95 40.00 38.95 39.43 6,014,352 +1.04 +2.71
2026-04-30 37.90 39.24 36.69 38.39 12,399,999 -1.29 -3.25
2026-04-29 40.53 40.77 39.53 39.68 5,294,197 -0.88 -2.17
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 42.71
On 2026-05-07		 37.95
On 2026-05-04		 2.12 5.38 40.05
On 2026-05-04		 38.18
On 2026-05-05		 -4.66 40.51
10D 42.71
On 2026-05-07		 36.69
On 2026-04-30		 1.59 3.98 41.03
On 2026-04-28		 36.69
On 2026-04-30		 -10.59 40.07
20D 43.45
On 2026-04-17		 36.69
On 2026-04-30		 -0.51 -1.21 43.45
On 2026-04-17		 36.69
On 2026-04-30		 -15.57 40.69
WTD 42.71
On 2026-05-07		 37.95
On 2026-05-04		 2.12 5.38 40.05
On 2026-05-04		 38.18
On 2026-05-05		 -4.66 40.51
MTD 42.71
On 2026-05-07		 37.95
On 2026-05-04		 3.16 8.23 40.05
On 2026-05-04		 38.18
On 2026-05-05		 -4.66 40.33
As of Friday, May 8th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.15 -5.48 -1.81 3,893,909
KO

The Coca-Cola Company

78.42 -0.02 -0.03 11,712,004
PFE

Pfizer Inc.

25.68 -0.80 -3.02 36,734,310
VZ

Verizon Communications Inc.

47.22 +0.13 +0.28 15,650,320
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,609.16 +12.19 +0.02 444,286,126
DJTA

Dow Jones Transportation Average

20,198.74 +17.01 +0.08 111,020,537
SPX

S&P 500 Index

7,398.93 +61.83 +0.84
OEX

S&P 100 Index

3,680.06 +37.92 +1.04
NDX

NASDAQ 100 Index

29,234.99 +671.05 +2.35
NYA

NYSE Composite Index

22,942.15 -69.20 -0.30
XAX

NYSE AMEX Composite Index

8,846.85 +86.72 +0.99
RUI

RUSSELL 1000 Index

4,019.45 +30.88 +0.77
RUT

Russell 2000 Index

2,861.21 +21.58 +0.76
RUA

Russell 3000 Index

4,193.87 +32.19 +0.77
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.92 +0.12 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.58 +0.17 +0.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.22 +1.09
 
Recent
Ticker Last Chg %Chg Volume
CSV

Carriage Services Inc.

45.46 +0.86 +1.93 99,445
ING

ING Groep N.V.

30.12 +0.34 +1.14 1,798,498
KSS

Kohl's Corporation

14.50 +0.15 +1.05 3,812,961
ST

Sensata Technologies Holding plc

44.93 +0.59 +1.33 1,314,185
SW

Smurfit Westrock Plc

41.55 -0.08 -0.19 4,650,906