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 — 2022

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2022-12-30$37.33$49.290——
2022-12-29$37.33$49.290——
2022-12-28$37.33$49.298,400——
2022-12-27$36.70$48.46100——
2022-12-23$36.13$47.71100——
2022-12-22$35.80$47.27600——
2022-12-21$36.61$48.34500——
2022-12-20$36.05$47.60500——
2022-12-19$36.36$48.01300——
2022-12-16$36.85$48.66100——
2022-12-15$37.45$49.45100——
2022-12-14$37.45$49.451,700——
2022-12-13$37.36$49.331,200——
2022-12-12$35.95$47.47700——
2022-12-09$36.75$48.53900——
2022-12-08$35.83$47.31500——
2022-12-07$36.28$47.91900——
2022-12-06$35.88$47.38400——
2022-12-05$36.70$48.46800——
2022-12-02$36.13$47.71700——
2022-12-01$36.65$48.400——
2022-11-30$36.65$48.400——
2022-11-29$36.65$48.401,000——
2022-11-28$36.11$47.6820,500——
2022-11-25$36.04$47.590——
2022-11-23$36.04$47.59300——
2022-11-22$35.37$46.713,600——
2022-11-21$36.32$47.96200——
2022-11-18$35.69$47.1312,400——
2022-11-17$36.14$47.72400——
2022-11-16$35.40$46.751,300——
2022-11-15$36.99$48.84200——
2022-11-14$38.60$50.97300——
2022-11-11$37.33$49.29200——
2022-11-10$36.50$48.202,500——
2022-11-09$32.73$43.22400——
2022-11-08$33.76$44.58500——
2022-11-07$33.75$44.57500——
2022-11-04$32.64$43.10300——
2022-11-03$32.24$42.57600——
2022-11-02$32.24$42.57300——
2022-11-01$31.97$42.220——
2022-10-31$31.97$42.220——
2022-10-28$31.97$42.224,000——
2022-10-27$33.22$43.870——
2022-10-26$33.22$43.870——
2022-10-25$33.22$43.870——
2022-10-24$33.22$43.87500——
2022-10-21$30.46$40.220——
2022-10-20$30.46$40.220——
2022-10-19$30.46$40.220——
2022-10-18$30.46$40.22800——
2022-10-17$30.46$40.228,700——
2022-10-14$28.00$36.97600——
2022-10-13$27.55$36.38200——
2022-10-12$27.40$36.181,700——
2022-10-11$29.39$38.81400——
2022-10-10$29.56$39.033,800——
2022-10-07$26.17$34.561,000——
2022-10-06$29.97$39.570——
2022-10-05$29.97$39.570——
2022-10-04$29.97$39.57200——
2022-10-03$28.52$37.66400——
2022-09-30$29.79$39.34200——
2022-09-29$29.35$38.76600——
2022-09-28$28.04$36.620——
2022-09-27$28.04$36.622,600——
2022-09-26$28.04$36.620——
2022-09-23$28.04$36.6211,800——
2022-09-22$29.96$39.131,000——
2022-09-21$33.45$43.690——
2022-09-20$33.45$43.690——
2022-09-19$33.45$43.69800——
2022-09-16$30.98$40.46100——
2022-09-15$34.65$45.250——
2022-09-14$34.65$45.25200——
2022-09-13$33.61$43.890——
2022-09-12$33.61$43.89400——
2022-09-09$32.01$41.80200——
2022-09-08$30.81$40.241,100——
2022-09-07$31.05$40.55300——
2022-09-06$31.36$40.96300——
2022-09-02$31.35$40.94100——
2022-09-01$31.35$40.94500——
2022-08-31$32.31$42.200——
2022-08-30$32.31$42.20200——
2022-08-29$35.00$45.710——
2022-08-26$35.00$45.710——
2022-08-25$35.00$45.712,900——
2022-08-24$33.60$43.880——
2022-08-23$33.60$43.880——
2022-08-22$33.60$43.881,000——
2022-08-19$35.27$46.06900——
2022-08-18$39.07$51.02100——
2022-08-17$39.07$51.020——
2022-08-16$39.07$51.02200——
2022-08-15$37.26$48.660——
2022-08-12$37.26$48.66100——
2022-08-11$37.26$48.66400——
2022-08-10$38.25$49.950——
2022-08-09$38.25$49.95700——
2022-08-08$36.39$47.521,400——
2022-08-05$35.49$46.35100——
2022-08-04$36.44$47.591,000——
2022-08-03$36.61$47.81200——
2022-08-02$37.00$48.32100——
2022-08-01$37.00$48.320——
2022-07-29$37.00$48.32200——
2022-07-28$32.00$41.790——
2022-07-27$32.00$41.790——
2022-07-26$32.00$41.790——
2022-07-25$32.00$41.793,600——
2022-07-22$34.70$45.320——
2022-07-21$34.70$45.320——
2022-07-20$34.70$45.321,100——
2022-07-19$34.47$45.02100——
2022-07-18$34.47$45.02800——
2022-07-15$31.70$41.40700——
2022-07-14$31.70$41.400——
2022-07-13$31.70$41.400——
2022-07-12$31.70$41.400——
2022-07-11$31.70$41.40400——
2022-07-08$32.86$42.91900——
2022-07-07$33.28$43.461,800——
2022-07-06$33.25$43.420——
2022-07-05$33.25$43.420——
2022-07-01$33.25$43.42600——
2022-06-30$33.22$43.380——
2022-06-29$33.22$43.380——
2022-06-28$33.22$43.38500——
2022-06-27$36.57$47.763,500——
2022-06-24$35.74$46.68300——
2022-06-23$32.94$43.020——
2022-06-22$32.94$43.020——
2022-06-21$32.94$43.020——
2022-06-17$32.94$43.021,500——
2022-06-16$33.65$43.950——
2022-06-15$33.65$43.95600——
2022-06-14$39.42$51.480——
2022-06-13$39.42$51.480——
2022-06-10$39.42$51.480——
2022-06-09$39.42$51.480——
2022-06-08$39.42$51.480——
2022-06-07$39.42$51.480——
2022-06-06$39.42$51.480——
2022-06-03$39.42$51.48100——
2022-06-02$39.90$52.110——
2022-06-01$39.90$52.110——
2022-05-31$39.90$52.11400——
2022-05-27$40.36$52.71400——
2022-05-26$39.33$51.363,300——
2022-05-25$38.31$50.03600——
2022-05-24$37.63$49.14100——
2022-05-23$37.63$49.140——
2022-05-20$37.63$49.14600——
2022-05-19$38.12$49.78200——
2022-05-18$37.76$49.31100——
2022-05-17$38.32$50.050——
2022-05-16$38.32$50.050——
2022-05-13$38.32$50.05100——
2022-05-12$37.25$48.65800——
2022-05-11$39.50$51.590——
2022-05-10$39.50$51.591,000——
2022-05-09$39.47$51.55200——
2022-05-06$41.82$54.620——
2022-05-05$41.82$54.621,100——
2022-05-04$41.36$54.020——
2022-05-03$41.36$54.02200——
2022-05-02$40.86$53.36200——
2022-04-29$41.88$54.69500——
2022-04-28$40.30$52.63200——
2022-04-27$40.97$53.510——
2022-04-26$40.97$53.510——
2022-04-25$40.97$53.51400——
2022-04-22$41.75$54.52300——
2022-04-21$44.34$57.911,600——
2022-04-20$41.98$54.83200——
2022-04-19$43.27$56.510——
2022-04-18$43.27$56.51700——
2022-04-14$41.94$54.771,600——
2022-04-13$38.91$50.821,000——
2022-04-12$39.11$51.08900——
2022-04-11$42.93$56.07500——
2022-04-08$42.93$56.070——
2022-04-07$42.93$56.07300——
2022-04-06$42.93$54.700——
2022-04-05$42.93$54.700——
2022-04-04$42.93$54.70400——
2022-04-01$43.83$55.840——
2022-03-31$43.83$55.84200——
2022-03-30$42.50$54.150——
2022-03-29$42.50$54.155,600——
2022-03-28$42.50$54.150——
2022-03-25$42.50$54.150——
2022-03-24$42.50$54.1521,300——
2022-03-23$44.45$56.63100——
2022-03-22$44.45$56.63100——
2022-03-21$44.45$56.630——
2022-03-18$44.45$56.631,200——
2022-03-17$44.45$56.63200——
2022-03-16$46.71$59.511,300——
2022-03-15$41.79$53.24400——
2022-03-14$42.03$53.552,200——
2022-03-11$39.46$50.28200——
2022-03-10$41.25$52.560——
2022-03-09$41.25$52.56100——
2022-03-08$38.13$48.580——
2022-03-07$38.13$48.584,700——
2022-03-04$41.47$52.84300——
2022-03-03$44.25$56.38200——
2022-03-02$47.59$60.630——
2022-03-01$47.59$60.63400——
2022-02-28$51.91$66.14500——
2022-02-25$52.82$67.30200——
2022-02-24$55.96$71.300——
2022-02-23$55.96$71.300——
2022-02-22$55.96$71.30400——
2022-02-18$56.99$72.610——
2022-02-17$56.99$72.610——
2022-02-16$56.99$72.610——
2022-02-15$56.99$72.610——
2022-02-14$56.99$72.610——
2022-02-11$56.99$72.610——
2022-02-10$56.99$72.61800——
2022-02-09$53.75$68.480——
2022-02-08$53.75$68.481,800——
2022-02-07$54.89$69.940——
2022-02-04$54.89$69.940——
2022-02-03$54.89$69.940——
2022-02-02$54.89$69.94100——
2022-02-01$54.18$69.030——
2022-01-31$54.18$69.03200——
2022-01-28$52.34$66.69300——
2022-01-27$52.34$66.690——
2022-01-26$52.34$66.69200——
2022-01-25$49.54$63.120——
2022-01-24$49.54$63.12300——
2022-01-21$54.91$69.964,300——
2022-01-20$54.91$69.96300——
2022-01-19$54.62$69.59400——
2022-01-18$54.25$69.12600——
2022-01-14$57.41$73.150——
2022-01-13$57.41$73.150——
2022-01-12$57.41$73.150——
2022-01-11$57.41$73.15900——
2022-01-10$57.15$72.81200——
2022-01-07$54.85$69.88500——
2022-01-06$58.32$74.310——
2022-01-05$58.32$74.310——
2022-01-04$58.32$74.310——
2022-01-03$58.32$74.31300——