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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$53.75$68.48300——
2021-12-30$55.30$70.46500——
2021-12-29$56.47$71.950——
2021-12-28$56.47$71.950——
2021-12-27$56.47$71.95100——
2021-12-23$52.32$66.66900——
2021-12-22$52.48$66.864,600——
2021-12-21$53.51$68.18100——
2021-12-20$49.38$62.92300——
2021-12-17$51.09$65.090——
2021-12-16$51.09$65.09200——
2021-12-15$54.50$69.440——
2021-12-14$54.50$69.440——
2021-12-13$54.50$69.441,200——
2021-12-10$52.77$67.23200——
2021-12-09$54.50$69.44100——
2021-12-08$54.50$69.44600——
2021-12-07$52.25$66.57400——
2021-12-06$52.55$66.950——
2021-12-03$52.55$66.95300——
2021-12-02$52.62$67.040——
2021-12-01$52.62$67.040——
2021-11-30$52.62$67.040——
2021-11-29$52.62$67.040——
2021-11-26$52.62$67.04200——
2021-11-24$51.02$65.000——
2021-11-23$51.02$65.000——
2021-11-22$51.02$65.00300——
2021-11-19$52.92$67.431,000——
2021-11-18$53.23$67.82200——
2021-11-17$54.11$68.940——
2021-11-16$54.11$68.94400——
2021-11-15$52.28$66.61300——
2021-11-12$52.44$66.810——
2021-11-11$52.44$66.811,200——
2021-11-10$51.67$65.83200——
2021-11-09$54.00$68.800——
2021-11-08$54.00$68.800——
2021-11-05$54.00$68.800——
2021-11-04$54.00$68.800——
2021-11-03$54.00$68.80700——
2021-11-02$51.73$65.910——
2021-11-01$51.73$65.910——
2021-10-29$51.73$65.910——
2021-10-28$51.73$65.910——
2021-10-27$51.73$65.91100——
2021-10-26$49.53$63.110——
2021-10-25$49.53$63.11300——
2021-10-22$48.73$62.090——
2021-10-21$48.73$62.09200——
2021-10-20$50.70$64.600——
2021-10-19$50.70$64.60200——
2021-10-18$50.33$64.131,100——
2021-10-15$54.92$69.970——
2021-10-14$54.92$69.970——
2021-10-13$54.92$69.970——
2021-10-12$54.92$69.970——
2021-10-11$54.92$69.970——
2021-10-08$54.92$69.970——
2021-10-07$54.92$69.97400——
2021-10-06$53.95$68.740——
2021-10-05$53.95$68.740——
2021-10-04$53.95$68.74500——
2021-10-01$53.46$68.11300——
2021-09-30$51.11$65.12100——
2021-09-29$51.11$65.120——
2021-09-28$51.11$65.12900——
2021-09-27$55.58$70.81300——
2021-09-24$56.71$72.250——
2021-09-23$56.71$72.250——
2021-09-22$56.71$71.820——
2021-09-21$56.71$71.820——
2021-09-20$56.71$71.820——
2021-09-17$56.71$71.82300——
2021-09-16$58.58$74.19200——
2021-09-15$55.35$70.090——
2021-09-14$55.35$70.090——
2021-09-13$55.35$70.09600——
2021-09-10$56.34$71.350——
2021-09-09$56.34$71.350——
2021-09-08$56.34$71.350——
2021-09-07$56.34$71.350——
2021-09-03$56.34$71.35200——
2021-09-02$56.34$71.35400——
2021-09-01$56.04$70.97200——
2021-08-31$56.78$71.91200——
2021-08-30$56.93$72.100——
2021-08-27$56.93$72.100——
2021-08-26$56.93$72.100——
2021-08-25$56.93$72.10200——
2021-08-24$60.07$76.070——
2021-08-23$60.07$76.070——
2021-08-20$60.07$76.070——
2021-08-19$60.07$76.070——
2021-08-18$60.07$76.07100——
2021-08-17$57.95$73.391,800——
2021-08-16$58.77$74.430——
2021-08-13$58.77$74.43300——
2021-08-12$55.43$70.200——
2021-08-11$55.43$70.20200——
2021-08-10$54.75$69.34300——
2021-08-09$54.91$69.540——
2021-08-06$54.91$69.54200——
2021-08-05$54.58$69.120——
2021-08-04$54.58$69.120——
2021-08-03$54.58$69.120——
2021-08-02$54.58$69.12500——
2021-07-30$53.98$68.360——
2021-07-29$53.98$68.360——
2021-07-28$53.98$68.360——
2021-07-27$53.98$68.36200——
2021-07-26$57.65$73.01400——
2021-07-23$56.87$72.02200——
2021-07-22$55.25$69.97100——
2021-07-21$51.98$65.83100——
2021-07-20$56.45$71.49100——
2021-07-19$56.45$71.49100——
2021-07-16$56.45$71.49100——
2021-07-15$56.45$71.49100——
2021-07-14$56.45$71.49100——
2021-07-13$56.45$71.49800——
2021-07-12$56.48$71.53200——
2021-07-09$52.88$66.97500——
2021-07-08$56.57$71.640——
2021-07-07$56.57$71.640——
2021-07-06$56.57$71.640——
2021-07-02$56.57$71.640——
2021-07-01$56.57$71.64200——
2021-06-30$53.54$67.800——
2021-06-29$53.54$67.80900——
2021-06-28$53.54$67.80500——
2021-06-25$56.74$71.86200——
2021-06-24$52.07$65.940——
2021-06-23$52.07$65.940——
2021-06-22$52.07$65.940——
2021-06-21$52.07$65.94200——
2021-06-18$53.05$67.180——
2021-06-17$53.05$67.180——
2021-06-16$53.05$67.180——
2021-06-15$53.05$67.180——
2021-06-14$53.05$67.180——
2021-06-11$53.05$67.18600——
2021-06-10$55.73$70.58100——
2021-06-09$52.93$67.030——
2021-06-08$52.93$67.030——
2021-06-07$52.93$67.030——
2021-06-04$52.93$67.03600——
2021-06-03$52.93$67.030——
2021-06-02$52.93$67.03200——
2021-06-01$52.38$66.33200——
2021-05-28$55.62$70.442,100——
2021-05-27$53.65$67.94300——
2021-05-26$55.72$70.56100——
2021-05-25$50.90$64.46100——
2021-05-24$50.90$64.46400——
2021-05-21$56.59$71.67100——
2021-05-20$52.79$66.8512,500——
2021-05-19$52.18$66.080——
2021-05-18$52.18$66.08300——
2021-05-17$52.95$67.061,500——
2021-05-14$55.32$70.060——
2021-05-13$55.32$70.06100——
2021-05-12$55.32$70.06200——
2021-05-11$53.30$67.500——
2021-05-10$53.30$67.50100——
2021-05-07$53.30$67.500——
2021-05-06$53.30$67.50400——
2021-05-05$52.38$66.33600——
2021-05-04$48.48$61.39200——
2021-05-03$49.11$62.190——
2021-04-30$49.11$62.190——
2021-04-29$49.11$62.190——
2021-04-28$49.11$62.191,300——
2021-04-27$48.00$60.79800——
2021-04-26$49.98$63.290——
2021-04-23$49.98$63.290——
2021-04-22$49.98$63.290——
2021-04-21$49.98$63.291,900——
2021-04-20$50.42$63.852,200——
2021-04-19$50.64$64.130——
2021-04-16$50.64$64.131,500——
2021-04-15$50.22$63.6023,000——
2021-04-14$47.67$60.377,700——
2021-04-13$49.85$63.13400——
2021-04-12$50.02$63.350——
2021-04-09$50.02$63.35400——
2021-04-08$48.95$61.99100——
2021-04-07$50.59$62.75200——
2021-04-06$45.85$56.87200——
2021-04-05$45.85$56.870——
2021-04-01$45.85$56.87100——
2021-03-31$45.85$56.87600——
2021-03-30$46.90$58.180——
2021-03-29$46.90$58.180——
2021-03-26$46.90$58.18100——
2021-03-25$46.90$58.180——
2021-03-24$46.90$58.18600——
2021-03-23$46.90$58.180——
2021-03-22$46.90$58.180——
2021-03-19$46.90$58.180——
2021-03-18$46.90$58.180——
2021-03-17$46.90$58.180——
2021-03-16$46.90$58.180——
2021-03-15$46.90$58.18500——
2021-03-12$49.06$60.86300——
2021-03-11$46.06$57.130——
2021-03-10$46.06$57.130——
2021-03-09$46.06$57.130——
2021-03-08$46.06$57.13400——
2021-03-05$49.03$60.820——
2021-03-04$49.03$60.82400——
2021-03-03$48.14$59.710——
2021-03-02$48.14$59.710——
2021-03-01$48.14$59.710——
2021-02-26$48.14$59.710——
2021-02-25$48.14$59.710——
2021-02-24$48.14$59.71200——
2021-02-23$48.14$59.71165,000——
2021-02-22$49.90$61.900——
2021-02-19$49.90$61.901,100——
2021-02-18$49.90$61.900——
2021-02-17$49.90$61.90600——
2021-02-16$51.54$63.930——
2021-02-12$51.54$63.93200——
2021-02-11$50.40$62.521,500——
2021-02-10$50.60$62.770——
2021-02-09$50.60$62.770——
2021-02-08$50.60$62.770——
2021-02-05$50.60$62.770——
2021-02-04$50.60$62.77300——
2021-02-03$46.58$57.780——
2021-02-02$46.58$57.780——
2021-02-01$46.58$57.78300——
2021-01-29$49.01$60.79200——
2021-01-28$47.69$59.160——
2021-01-27$47.69$59.160——
2021-01-26$47.69$59.160——
2021-01-25$47.69$59.160——
2021-01-22$47.69$59.160——
2021-01-21$47.69$59.160——
2021-01-20$47.69$59.160——
2021-01-19$47.69$59.160——
2021-01-15$47.69$59.16400——
2021-01-14$49.84$61.82800——
2021-01-13$47.90$59.420——
2021-01-12$47.90$59.420——
2021-01-11$47.90$59.421,600——
2021-01-08$49.21$61.0412,500——
2021-01-07$47.61$59.06500——
2021-01-06$47.61$59.060——
2021-01-05$47.61$59.060——
2021-01-04$47.61$59.06500——