SW: Smurfit Westrock Plc

As of Friday, May 29th, 2026

$ 41.15

+0.13 +0.32%

Open: 40.56
High: 42.22
Low: 40.19
Volume: 7,016,137
Previous Close on Thursday, May 28th, 2026

$ 41.02

+1.14 +2.86%

Open: 39.62
High: 41.15
Low: 39.06
Volume: 4,762,976

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-29 40.56 42.22 40.19 41.15 7,016,137 +0.13 +0.32
2026-05-28 39.62 41.15 39.06 41.02 4,762,976 +1.14 +2.86
2026-05-27 39.53 40.18 39.45 39.88 5,595,288 +0.68 +1.73
2026-05-26 38.53 39.27 38.50 39.20 4,495,638 +1.15 +3.02
2026-05-22 38.10 38.18 37.20 38.05 3,880,349 +0.31 +0.82
2026-05-21 36.40 37.88 36.22 37.74 3,683,014 +0.61 +1.64
2026-05-20 36.03 37.31 35.53 37.13 5,399,782 +1.51 +4.24
2026-05-19 36.81 36.86 35.60 35.62 4,704,943 -1.73 -4.63
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 42.22
On 2026-05-29		 37.20
On 2026-05-22		 3.41 9.04 38.18
On 2026-05-22		 38.18
On 2026-05-22		 0.00 39.86
10D 42.22
On 2026-05-29		 35.53
On 2026-05-20		 1.13 2.82 39.19
On 2026-05-15		 35.53
On 2026-05-20		 -9.34 38.46
20D 42.71
On 2026-05-07		 35.53
On 2026-05-20		 2.76 7.19 42.71
On 2026-05-07		 35.53
On 2026-05-20		 -16.80 39.43
WTD 42.22
On 2026-05-29		 38.50
On 2026-05-26		 3.10 8.15 39.27
On 2026-05-26		 39.27
On 2026-05-26		 0.00 40.31
MTD 42.71
On 2026-05-07		 35.53
On 2026-05-20		 2.76 7.19 42.71
On 2026-05-07		 35.53
On 2026-05-20		 -16.80 39.43
As of Friday, May 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.76 +2.94 +0.92 9,300,373
KO

The Coca-Cola Company

79.01 -1.40 -1.74 31,901,533
PFE

Pfizer Inc.

26.18 +0.04 +0.15 48,006,790
VZ

Verizon Communications Inc.

47.81 -0.20 -0.42 39,942,704
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,032.46 +363.49 +0.72 894,786,835
DJTA

Dow Jones Transportation Average

21,410.31 +55.28 +0.26 204,295,854
SPX

S&P 500 Index

7,580.06 +16.43 +0.22
OEX

S&P 100 Index

3,773.34 +7.65 +0.20
NDX

NASDAQ 100 Index

30,333.18 +109.29 +0.36
NYA

NYSE Composite Index

23,292.17 -10.10 -0.04
XAX

NYSE AMEX Composite Index

8,484.51 -148.09 -1.72
RUI

RUSSELL 1000 Index

4,119.12 +9.96 +0.24
RUT

Russell 2000 Index

2,919.34 -17.23 -0.59
RUA

Russell 3000 Index

4,296.98 +8.73 +0.20
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.06 -0.28 -1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.35 -1.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.45 -2.35
 
Recent
Ticker Last Chg %Chg Volume
ING

ING Groep N.V.

30.94 +0.10 +0.32 2,148,940
GS

The Goldman Sachs Group, Inc.

1,025.56 +17.19 +1.70 2,152,075
EXP

Eagle Materials Inc.

221.18 +2.22 +1.01 556,574
HTT

High Templar Tech Ltd.

2.99 -0.01 -0.33 357,137
SW

Smurfit Westrock Plc

41.15 +0.13 +0.32 7,016,137