NYSE:SW | Historical Stock Price | Smurfit Westrock plc

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2008-06-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.62$3.56$7.85$17.30$38.13$84.052008-06-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$47.05$58.360——
2020-12-30$47.05$58.360——
2020-12-29$47.05$58.36800——
2020-12-28$47.05$58.360——
2020-12-24$47.05$58.360——
2020-12-23$47.05$58.369,300——
2020-12-22$46.40$57.560——
2020-12-21$46.40$57.560——
2020-12-18$46.40$57.564,000——
2020-12-17$45.62$56.590——
2020-12-16$45.62$56.59200——
2020-12-15$45.20$56.070——
2020-12-14$45.20$56.07400——
2020-12-11$46.80$58.050——
2020-12-10$46.80$58.05400——
2020-12-09$45.51$56.45106,200——
2020-12-08$43.84$54.380——
2020-12-07$43.84$54.38200——
2020-12-04$44.23$54.86100——
2020-12-03$42.91$53.230——
2020-12-02$42.91$53.239,000——
2020-12-01$44.05$54.640——
2020-11-30$44.05$54.64100——
2020-11-27$40.75$50.550——
2020-11-25$40.75$50.55200——
2020-11-24$41.55$51.54500——
2020-11-23$41.84$51.90100——
2020-11-20$41.84$51.902,800——
2020-11-19$41.65$51.661,600——
2020-11-18$43.14$53.100——
2020-11-17$43.14$53.10500——
2020-11-16$42.34$52.121,000——
2020-11-13$42.90$52.811,400——
2020-11-12$41.87$51.54200——
2020-11-11$42.49$52.30200——
2020-11-10$43.18$53.150——
2020-11-09$43.18$53.150——
2020-11-06$43.18$53.15600——
2020-11-05$41.45$51.02600——
2020-11-04$41.05$50.53600——
2020-11-03$37.99$46.760——
2020-11-02$37.99$46.76300——
2020-10-30$38.54$47.440——
2020-10-29$38.54$47.44400——
2020-10-28$36.74$45.22400——
2020-10-27$37.79$46.52300——
2020-10-26$40.57$49.94300——
2020-10-23$39.65$48.810——
2020-10-22$39.65$48.81400——
2020-10-21$40.39$49.720——
2020-10-20$40.39$49.72100——
2020-10-19$40.39$49.72100——
2020-10-16$40.39$49.72100——
2020-10-15$40.39$49.720——
2020-10-14$40.39$49.72600——
2020-10-13$39.70$48.873,200——
2020-10-12$40.83$50.26200——
2020-10-09$39.95$49.181,400——
2020-10-08$39.85$49.05900——
2020-10-07$39.93$49.150——
2020-10-06$39.93$49.150——
2020-10-05$39.93$49.150——
2020-10-02$39.93$49.15200——
2020-10-01$40.00$49.242,600——
2020-09-30$39.18$48.2330,400——
2020-09-29$38.73$47.67400——
2020-09-28$39.00$48.01300——
2020-09-25$37.75$46.470——
2020-09-24$37.75$46.470——
2020-09-23$37.75$46.47200——
2020-09-22$37.93$46.692,600——
2020-09-21$38.64$47.56200——
2020-09-18$38.45$47.33500——
2020-09-17$38.80$47.765,000——
2020-09-16$39.33$48.41400——
2020-09-15$38.36$47.22700——
2020-09-14$37.00$45.54100——
2020-09-11$37.96$46.73400——
2020-09-10$36.15$44.50400——
2020-09-09$36.15$44.50200——
2020-09-08$37.03$45.58500——
2020-09-04$35.12$43.23400——
2020-09-03$36.42$44.830——
2020-09-02$36.42$44.830——
2020-09-01$36.42$44.830——
2020-08-31$36.42$44.83200——
2020-08-28$38.04$46.820——
2020-08-27$38.04$46.820——
2020-08-26$38.04$46.821,500——
2020-08-25$35.47$43.66600——
2020-08-24$36.25$44.620——
2020-08-21$36.25$44.62500——
2020-08-20$35.65$43.88500——
2020-08-19$37.85$46.591,600——
2020-08-18$37.00$45.542,000——
2020-08-17$35.45$43.64100——
2020-08-14$35.50$43.700——
2020-08-13$35.50$43.700——
2020-08-12$35.50$42.52200——
2020-08-11$35.04$41.97100——
2020-08-10$35.57$42.61400——
2020-08-07$33.97$40.690——
2020-08-06$33.97$40.690——
2020-08-05$33.97$40.69400——
2020-08-04$34.38$41.180——
2020-08-03$34.38$41.1822,100——
2020-07-31$33.22$39.790——
2020-07-30$33.22$39.79100——
2020-07-29$31.05$37.190——
2020-07-28$31.05$37.190——
2020-07-27$31.05$37.190——
2020-07-24$31.05$37.190——
2020-07-23$31.05$37.19500——
2020-07-22$32.06$38.4015,600——
2020-07-21$31.28$37.47200——
2020-07-20$32.01$38.342,500——
2020-07-17$30.60$36.650——
2020-07-16$30.60$36.650——
2020-07-15$30.60$36.65100——
2020-07-14$31.22$37.40100——
2020-07-13$30.07$36.020——
2020-07-10$30.07$36.020——
2020-07-09$30.07$36.02500——
2020-07-08$32.02$38.36100——
2020-07-07$31.31$37.51900——
2020-07-06$32.36$38.76600——
2020-07-02$32.55$38.99500——
2020-07-01$34.15$40.910——
2020-06-30$34.15$40.91300——
2020-06-29$31.55$37.790——
2020-06-26$31.55$37.790——
2020-06-25$31.55$37.790——
2020-06-24$31.55$37.7928,800——
2020-06-23$34.39$41.19300——
2020-06-22$31.92$38.240——
2020-06-19$31.92$38.24500——
2020-06-18$33.57$40.21300——
2020-06-17$33.24$39.82200——
2020-06-16$33.24$39.82500——
2020-06-15$32.02$38.360——
2020-06-12$32.02$38.36100——
2020-06-11$32.02$38.360——
2020-06-10$32.02$38.36300——
2020-06-09$31.73$38.01200——
2020-06-08$32.73$39.21300——
2020-06-05$32.84$39.340——
2020-06-04$32.84$39.340——
2020-06-03$32.84$39.340——
2020-06-02$32.84$39.340——
2020-06-01$32.84$39.340——
2020-05-29$32.84$39.340——
2020-05-28$32.84$39.34700——
2020-05-27$32.33$38.73400——
2020-05-26$32.40$38.81100——
2020-05-22$31.50$37.730——
2020-05-21$31.50$37.730——
2020-05-20$31.50$37.730——
2020-05-19$31.50$37.730——
2020-05-18$31.50$37.73100——
2020-05-15$28.40$34.020——
2020-05-14$28.40$34.021,600——
2020-05-13$30.27$36.26400——
2020-05-12$30.12$36.08300——
2020-05-11$30.34$36.34400——
2020-05-08$31.14$37.300——
2020-05-07$31.14$37.300——
2020-05-06$31.14$37.300——
2020-05-05$31.14$37.300——
2020-05-04$31.14$37.30500——
2020-05-01$29.22$35.000——
2020-04-30$29.22$35.000——
2020-04-29$29.22$35.000——
2020-04-28$29.22$35.000——
2020-04-27$29.22$35.003,200——
2020-04-24$28.35$33.9629,900——
2020-04-23$28.53$34.18300——
2020-04-22$27.15$32.520——
2020-04-21$27.15$32.520——
2020-04-20$27.15$32.52600——
2020-04-17$28.43$34.060——
2020-04-16$28.43$34.060——
2020-04-15$28.43$33.000——
2020-04-14$28.43$33.00300——
2020-04-13$28.32$32.870——
2020-04-09$28.32$32.870——
2020-04-08$28.32$32.87200——
2020-04-07$28.08$32.59200——
2020-04-06$27.72$32.17800——
2020-04-03$28.30$32.850——
2020-04-02$28.30$32.85500——
2020-04-01$27.00$31.34100——
2020-03-31$27.13$31.490——
2020-03-30$27.13$31.492,100——
2020-03-27$26.96$31.29900——
2020-03-26$24.14$28.020——
2020-03-25$24.14$28.020——
2020-03-24$24.14$28.02200——
2020-03-23$21.36$24.79400——
2020-03-20$24.50$28.442,000——
2020-03-19$22.50$26.12100——
2020-03-18$26.54$30.800——
2020-03-17$26.54$30.800——
2020-03-16$26.54$30.800——
2020-03-13$26.54$30.800——
2020-03-12$26.54$30.80300——
2020-03-11$34.96$40.580——
2020-03-10$34.96$40.580——
2020-03-09$34.96$40.580——
2020-03-06$34.96$40.580——
2020-03-05$34.96$40.58300——
2020-03-04$34.35$39.87100——
2020-03-03$33.21$38.550——
2020-03-02$33.21$38.55400——
2020-02-28$32.45$37.66200——
2020-02-27$34.60$40.160——
2020-02-26$34.60$40.160——
2020-02-25$34.60$40.16100——
2020-02-24$36.94$42.880——
2020-02-21$36.94$42.880——
2020-02-20$36.94$42.880——
2020-02-19$36.94$42.88400——
2020-02-18$37.92$44.010——
2020-02-14$37.92$44.010——
2020-02-13$37.92$44.010——
2020-02-12$37.92$44.010——
2020-02-11$37.92$44.010——
2020-02-10$37.92$44.011,900——
2020-02-07$37.66$43.71300——
2020-02-06$36.58$42.46200——
2020-02-05$37.58$43.62500——
2020-02-04$35.66$41.390——
2020-02-03$35.66$41.391,100——
2020-01-31$37.00$42.940——
2020-01-30$37.00$42.940——
2020-01-29$37.00$42.940——
2020-01-28$37.00$42.940——
2020-01-27$37.00$42.940——
2020-01-24$37.00$42.940——
2020-01-23$37.00$42.940——
2020-01-22$37.00$42.940——
2020-01-21$37.00$42.940——
2020-01-17$37.00$42.940——
2020-01-16$37.00$42.940——
2020-01-15$37.00$42.940——
2020-01-14$37.00$42.940——
2020-01-13$37.00$42.940——
2020-01-10$37.00$42.94200——
2020-01-09$36.96$42.900——
2020-01-08$36.96$42.90200——
2020-01-07$37.78$43.85200——
2020-01-06$38.42$44.59700——
2020-01-03$38.86$45.100——
2020-01-02$38.86$45.10300——