Latham Group Inc (NQ: SWIM )

6.810 +0.190 (+2.87%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2024 6.580 6.755 6.400 6.620 495,960 -0.01(-0.15%)
Nov 29, 2024 6.640 6.760 6.610 6.630 239,509 +0.04(+0.61%)
Nov 27, 2024 6.740 6.890 6.540 6.590 413,086 -0.07(-1.05%)
Nov 26, 2024 6.900 6.900 6.450 6.660 610,582 -0.28(-4.03%)
Nov 25, 2024 6.890 7.205 6.838 6.940 1,436,160 +0.05(+0.73%)
Nov 22, 2024 6.400 6.940 6.330 6.890 780,732 +0.57(+9.02%)
Nov 21, 2024 5.840 6.350 5.760 6.320 485,973 +0.45(+7.67%)
Nov 20, 2024 5.750 5.900 5.640 5.870 557,186 +0.12(+2.09%)
Nov 19, 2024 5.550 5.790 5.550 5.750 513,347 -0.01(-0.17%)
Nov 18, 2024 5.640 5.995 5.450 5.760 444,753 +0.04(+0.79%)
Nov 15, 2024 5.940 5.940 5.700 5.715 708,429 -0.13(-2.31%)
Nov 14, 2024 5.720 6.155 5.660 5.850 799,607 +0.43(+7.93%)
Nov 13, 2024 5.560 5.630 5.400 5.420 1,348,325 -0.13(-2.34%)
Nov 12, 2024 5.660 5.705 5.409 5.550 858,523 -0.20(-3.48%)
Nov 11, 2024 5.800 5.963 5.580 5.750 1,067,519 -0.09(-1.54%)
Nov 08, 2024 6.000 6.145 5.790 5.840 651,941 -0.24(-3.95%)
Nov 07, 2024 5.810 6.240 5.760 6.080 1,117,729 +0.27(+4.65%)
Nov 06, 2024 5.760 6.160 5.510 5.810 2,058,028 -0.77(-11.70%)
Nov 05, 2024 6.270 6.580 6.190 6.580 627,501 +0.20(+3.13%)
Nov 04, 2024 6.500 6.695 6.370 6.380 374,707 -0.09(-1.39%)
Nov 01, 2024 6.540 6.640 6.420 6.470 350,785 -0.03(-0.46%)
Oct 31, 2024 6.620 6.620 6.365 6.500 323,312 -0.12(-1.81%)
Oct 30, 2024 6.450 6.620 6.390 6.620 333,587 +0.15(+2.32%)
Oct 29, 2024 6.550 6.560 6.310 6.470 336,966 -0.15(-2.27%)
Oct 28, 2024 6.660 6.770 6.600 6.620 483,255 +0.10(+1.53%)
Oct 25, 2024 6.680 6.691 6.510 6.520 265,153 -0.07(-1.06%)
Oct 24, 2024 6.640 6.760 6.560 6.590 286,810 -0.02(-0.30%)
Oct 23, 2024 6.710 6.830 6.140 6.610 761,011 -0.16(-2.36%)
Oct 22, 2024 6.950 6.970 6.740 6.770 538,229 -0.16(-2.31%)
Oct 21, 2024 7.100 7.180 6.920 6.930 604,098 -0.24(-3.35%)
Oct 18, 2024 7.140 7.270 7.050 7.170 586,208 +0.07(+0.99%)
Oct 17, 2024 7.140 7.330 7.020 7.100 762,754 -0.02(-0.28%)
Oct 16, 2024 7.080 7.150 6.952 7.120 696,398 +0.11(+1.57%)
Oct 15, 2024 6.920 7.150 6.830 7.010 591,771 +0.03(+0.43%)
Oct 14, 2024 6.940 7.019 6.830 6.980 447,988 +0.03(+0.43%)
Oct 11, 2024 6.760 6.960 6.700 6.950 332,213 +0.11(+1.61%)
Oct 10, 2024 6.810 7.127 6.760 6.840 658,778 -0.04(-0.58%)
Oct 09, 2024 6.790 6.910 6.700 6.880 331,453 +0.10(+1.47%)
Oct 08, 2024 6.480 6.810 6.480 6.780 464,348 +0.29(+4.47%)
Oct 07, 2024 6.650 6.700 6.410 6.490 376,526 -0.15(-2.26%)
Oct 04, 2024 6.650 6.760 6.470 6.640 443,473 +0.12(+1.84%)
Oct 03, 2024 6.600 6.640 6.370 6.520 307,754 -0.12(-1.81%)
Oct 02, 2024 6.540 6.700 6.530 6.640 266,747 -0.02(-0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.