Latham Group Inc (SWIM) Historical Stock Data
7.16 ↓0.12 (-1.65%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SWIM is up 0.19% a day on average. There have been 16 days where Latham Group Inc closed green and 14 days where SWIM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 7.21 | 7.16 | ↓$0.05 (-0.69%) | 7.06 | 7.30 | 312.71K |
| 2025-12-03 | 7.11 | 7.28 | ↑$0.17 (2.39%) | 6.91 | 7.39 | 421.68K |
| 2025-12-02 | 7.21 | 7.08 | ↓$0.13 (-1.80%) | 7.05 | 7.21 | 297.48K |
| 2025-12-01 | 7.00 | 7.16 | ↑$0.16 (2.29%) | 6.97 | 7.29 | 338.78K |
| 2025-11-28 | 7.20 | 7.15 | ↓$0.05 (-0.69%) | 7.09 | 7.22 | 268.97K |
| 2025-11-26 | 7.06 | 7.20 | ↑$0.14 (1.98%) | 6.98 | 7.29 | 341.35K |
| 2025-11-25 | 7.00 | 7.10 | ↑$0.10 (1.43%) | 6.93 | 7.15 | 682.75K |
| 2025-11-24 | 6.55 | 6.97 | ↑$0.42 (6.41%) | 6.50 | 6.98 | 709.50K |
| 2025-11-21 | 6.15 | 6.56 | ↑$0.41 (6.67%) | 6.15 | 6.63 | 783.44K |
| 2025-11-20 | 6.43 | 6.14 | ↓$0.29 (-4.51%) | 6.13 | 6.55 | 635.86K |
| 2025-11-19 | 6.44 | 6.30 | ↓$0.14 (-2.17%) | 6.24 | 6.52 | 609.41K |
| 2025-11-18 | 6.31 | 6.40 | ↑$0.09 (1.43%) | 6.20 | 6.50 | 532.46K |
| 2025-11-17 | 6.49 | 6.36 | ↓$0.13 (-2.00%) | 6.19 | 6.51 | 1.18M |
| 2025-11-14 | 6.52 | 6.50 | ↓$0.02 (-0.31%) | 6.33 | 6.55 | 1.03M |
| 2025-11-13 | 6.79 | 6.60 | ↓$0.19 (-2.80%) | 6.52 | 6.81 | 474.82K |
| 2025-11-12 | 6.80 | 6.82 | ↑$0.02 (0.29%) | 6.73 | 6.96 | 325.34K |
| 2025-11-11 | 6.74 | 6.77 | ↑$0.03 (0.45%) | 6.71 | 6.89 | 398.97K |
| 2025-11-10 | 6.92 | 6.73 | ↓$0.19 (-2.75%) | 6.70 | 7.09 | 364.53K |
| 2025-11-07 | 6.57 | 6.83 | ↑$0.26 (3.96%) | 6.53 | 6.89 | 1.46M |
| 2025-11-06 | 6.96 | 6.60 | ↓$0.36 (-5.17%) | 6.56 | 7.12 | 1.48M |
| 2025-11-05 | 6.74 | 6.95 | ↑$0.21 (3.12%) | 6.55 | 7.30 | 1.03M |
| 2025-11-04 | 7.03 | 7.20 | ↑$0.17 (2.42%) | 7.03 | 7.44 | 486.09K |
| 2025-11-03 | 7.20 | 7.27 | ↑$0.07 (0.97%) | 7.04 | 7.27 | 728.49K |
| 2025-10-31 | 7.18 | 7.25 | ↑$0.07 (0.97%) | 7.03 | 7.36 | 685.62K |
| 2025-10-30 | 7.26 | 7.25 | ↓$0.01 (-0.14%) | 7.20 | 7.49 | 1.02M |
| 2025-10-29 | 7.56 | 7.35 | ↓$0.21 (-2.78%) | 7.27 | 7.56 | 401.22K |
| 2025-10-28 | 7.58 | 7.49 | ↓$0.09 (-1.19%) | 7.46 | 7.69 | 608.07K |
| 2025-10-27 | 8.07 | 7.61 | ↓$0.46 (-5.70%) | 7.61 | 8.11 | 237.16K |
| 2025-10-24 | 7.83 | 7.98 | ↑$0.15 (1.92%) | 7.75 | 8.02 | 463.54K |
| 2025-10-23 | 7.60 | 7.72 | ↑$0.12 (1.58%) | 7.57 | 7.75 | 254.93K |
Create an account or log in to view more rows.
$SWIM it's true....
$SWIM what’s gonna happen now
$SWIM I like green candles on my birthday cake
$SWIM Up! Up! Up! Up! Up! Up! Up!
$SWIM I hate this company.
$SWIM more shorts the better idc
$SWIM low volume
expect flat or negative close
$SWIM bears haha
$SWIM I already know
tomorrow the bulls going to say "next week" just like every week.
$SWIM Holding Strong since January ??????????