Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Latham Group, Inc. - Common Stock (NQ:SWIM)

8.250 +0.080 (+0.98%)
Streaming Delayed Price Updated: 11:42 AM EDT, Aug 26, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 25, 2025 8.160 8.460 8.070 8.170 805,809 -0.05(-0.61%)
Aug 22, 2025 7.710 8.355 7.680 8.220 893,948 +0.54(+7.03%)
Aug 21, 2025 7.500 7.700 7.390 7.680 375,996 +0.13(+1.72%)
Aug 20, 2025 7.730 7.730 7.465 7.550 716,297 -0.23(-2.96%)
Aug 19, 2025 7.720 7.905 7.680 7.780 338,810 +0.08(+1.04%)
Aug 18, 2025 7.590 7.720 7.575 7.700 373,010 +0.10(+1.32%)
Aug 15, 2025 7.970 8.005 7.575 7.600 738,800 -0.30(-3.80%)
Aug 14, 2025 7.860 7.945 7.755 7.900 603,292 -0.19(-2.35%)
Aug 13, 2025 7.420 8.150 7.410 8.090 1,493,016 +0.74(+10.07%)
Aug 12, 2025 7.170 7.445 7.170 7.350 1,144,920 +0.20(+2.80%)
Aug 11, 2025 7.370 7.380 7.025 7.150 720,786 -0.23(-3.12%)
Aug 08, 2025 7.330 7.497 7.300 7.380 660,450 +0.07(+0.96%)
Aug 07, 2025 7.430 7.430 7.150 7.310 797,332 -0.03(-0.41%)
Aug 06, 2025 7.050 7.440 6.965 7.340 1,009,183 +0.50(+7.31%)
Aug 05, 2025 6.800 6.935 6.695 6.840 564,267 +0.10(+1.48%)
Aug 04, 2025 6.800 6.890 6.640 6.740 565,108 +0.02(+0.30%)
Aug 01, 2025 6.580 6.850 6.560 6.720 846,410 -0.06(-0.88%)
Jul 31, 2025 6.710 6.950 6.640 6.780 1,074,053 -0.01(-0.15%)
Jul 30, 2025 6.800 6.945 6.600 6.790 1,507,929 -0.01(-0.15%)
Jul 29, 2025 6.920 6.920 6.700 6.800 568,554 -0.04(-0.58%)
Jul 28, 2025 6.880 6.955 6.670 6.840 314,906 -0.04(-0.58%)
Jul 25, 2025 6.990 6.990 6.783 6.880 253,444 -0.04(-0.58%)
Jul 24, 2025 6.950 6.970 6.760 6.920 385,420 -0.11(-1.56%)
Jul 23, 2025 6.990 7.080 6.900 7.030 571,156 +0.14(+2.03%)
Jul 22, 2025 6.620 6.935 6.570 6.890 603,494 +0.31(+4.71%)
Jul 21, 2025 6.490 6.650 6.470 6.580 535,865 +0.13(+2.02%)
Jul 18, 2025 6.520 6.530 6.400 6.450 340,097 +0.01(+0.16%)
Jul 17, 2025 6.190 6.480 6.120 6.440 469,081 +0.24(+3.87%)
Jul 16, 2025 6.160 6.280 5.950 6.200 475,722 +0.05(+0.81%)
Jul 15, 2025 6.590 6.805 6.120 6.150 299,739 -0.40(-6.11%)
Jul 14, 2025 6.580 6.635 6.450 6.550 379,734 -0.04(-0.61%)
Jul 11, 2025 6.810 6.820 6.570 6.590 218,611 -0.35(-5.04%)
Jul 10, 2025 6.800 7.000 6.790 6.940 349,114 +0.12(+1.76%)
Jul 09, 2025 6.840 6.920 6.775 6.820 383,888 +0.08(+1.19%)
Jul 08, 2025 6.640 6.815 6.520 6.740 652,908 +0.12(+1.81%)
Jul 07, 2025 6.940 6.960 6.593 6.620 378,495 -0.41(-5.83%)
Jul 03, 2025 6.980 7.120 6.980 7.030 298,437 +0.09(+1.30%)
Jul 02, 2025 6.640 6.985 6.610 6.940 655,225 +0.31(+4.68%)
Jul 01, 2025 6.350 6.740 6.330 6.630 603,160 +0.25(+3.92%)
Jun 30, 2025 6.630 6.660 6.345 6.380 914,845 -0.20(-3.04%)
Jun 27, 2025 6.410 6.660 6.370 6.580 2,737,135 +0.06(+0.92%)
Jun 26, 2025 6.280 6.535 6.235 6.520 490,016 +0.25(+3.99%)
Jun 25, 2025 6.390 6.430 6.180 6.270 718,298 -0.15(-2.34%)
Jun 24, 2025 6.000 6.615 5.753 6.420 766,201 +0.32(+5.25%)
Jun 23, 2025 5.810 6.147 5.800 6.100 411,111 +0.20(+3.39%)
Jun 20, 2025 5.900 6.005 5.830 5.900 408,542 +0.08(+1.37%)
Jun 18, 2025 5.710 5.880 5.680 5.820 377,253 +0.10(+1.75%)
Jun 17, 2025 5.690 5.880 5.680 5.720 436,456 -0.07(-1.21%)
Jun 16, 2025 5.720 5.930 5.580 5.790 586,211 +0.18(+3.21%)
Jun 13, 2025 5.840 5.920 5.610 5.610 491,019 -0.35(-5.87%)
Jun 12, 2025 6.080 6.140 5.842 5.960 566,391 -0.17(-2.77%)
Jun 11, 2025 6.000 6.170 5.970 6.130 491,664 +0.20(+3.37%)
Jun 10, 2025 5.950 6.040 5.920 5.930 299,933 -0.01(-0.17%)
Jun 09, 2025 5.930 6.040 5.900 5.940 303,994 +0.07(+1.19%)
Jun 06, 2025 5.790 6.000 5.790 5.870 257,570 +0.08(+1.38%)
Jun 05, 2025 6.050 6.055 5.775 5.790 443,543 -0.26(-4.30%)
Jun 04, 2025 6.120 6.195 5.930 6.050 559,209 -0.05(-0.82%)
Jun 03, 2025 5.570 6.115 5.505 6.100 611,783 +0.51(+9.12%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.