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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

5.940 -0.130 (-2.14%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2026	6.120	6.140	5.920	5.940	412,584	-0.13(-2.14%)
Apr 30, 2026	5.820	6.090	5.805	6.070	487,759	+0.23(+3.94%)
Apr 29, 2026	5.910	5.920	5.730	5.840	765,165	-0.10(-1.68%)
Apr 28, 2026	5.950	6.040	5.895	5.940	324,153	-0.04(-0.67%)
Apr 27, 2026	6.000	6.180	5.920	5.980	531,894	-0.03(-0.50%)
Apr 24, 2026	6.000	6.040	5.940	6.010	224,771	-0.01(-0.17%)
Apr 23, 2026	6.010	6.155	5.955	6.020	437,904	+0.01(+0.17%)
Apr 22, 2026	6.030	6.030	5.920	6.010	298,175	+0.06(+1.01%)
Apr 21, 2026	6.190	6.260	5.915	5.950	407,772	-0.23(-3.72%)
Apr 20, 2026	6.220	6.270	6.105	6.180	392,918	-0.16(-2.52%)
Apr 17, 2026	6.240	6.575	6.190	6.340	432,723	+0.31(+5.14%)
Apr 16, 2026	6.010	6.115	5.990	6.030	513,636	+0.00(+0.00%)
Apr 15, 2026	5.900	6.130	5.900	6.030	829,828	+0.11(+1.86%)
Apr 14, 2026	5.780	5.930	5.745	5.920	363,101	+0.16(+2.78%)
Apr 13, 2026	5.660	5.780	5.580	5.760	312,122	+0.01(+0.17%)
Apr 10, 2026	5.800	5.800	5.580	5.750	422,514	-0.06(-1.03%)
Apr 09, 2026	5.590	5.825	5.545	5.810	386,370	+0.14(+2.47%)
Apr 08, 2026	5.480	5.780	5.480	5.670	831,603	+0.50(+9.67%)
Apr 07, 2026	5.270	5.270	5.115	5.170	582,118	-0.11(-2.08%)
Apr 06, 2026	5.140	5.295	5.050	5.280	415,412	+0.09(+1.73%)
Apr 02, 2026	5.200	5.280	5.040	5.190	442,943	-0.17(-3.17%)
Apr 01, 2026	5.450	5.515	5.360	5.360	665,526	-0.01(-0.19%)
Mar 31, 2026	5.270	5.445	5.185	5.370	1,335,715	+0.20(+3.87%)
Mar 30, 2026	5.310	5.355	5.160	5.170	464,068	-0.12(-2.27%)
Mar 27, 2026	5.430	5.480	5.290	5.290	619,525	-0.20(-3.64%)
Mar 26, 2026	5.540	5.710	5.455	5.490	408,874	-0.13(-2.31%)
Mar 25, 2026	5.840	5.905	5.575	5.620	1,095,483	-0.12(-2.09%)
Mar 24, 2026	5.690	5.835	5.630	5.740	764,901	-0.04(-0.69%)
Mar 23, 2026	5.790	5.940	5.680	5.780	977,711	+0.23(+4.14%)
Mar 20, 2026	5.520	5.600	5.380	5.550	1,377,653	+0.04(+0.73%)
Mar 19, 2026	5.740	5.770	5.430	5.510	1,542,910	-0.25(-4.34%)
Mar 18, 2026	6.010	6.060	5.760	5.760	1,058,444	-0.31(-5.11%)
Mar 17, 2026	6.160	6.270	6.030	6.070	974,229	-0.05(-0.82%)
Mar 16, 2026	6.110	6.270	5.902	6.120	767,002	+0.10(+1.66%)
Mar 13, 2026	6.150	6.180	5.840	6.020	929,445	-0.11(-1.79%)
Mar 12, 2026	6.380	6.410	6.090	6.130	944,055	-0.25(-3.92%)
Mar 11, 2026	6.350	6.460	6.280	6.380	618,446	+0.03(+0.47%)
Mar 10, 2026	6.300	6.519	6.240	6.350	858,502	+0.04(+0.63%)
Mar 09, 2026	6.130	6.380	6.090	6.310	1,008,502	+0.01(+0.16%)
Mar 06, 2026	6.240	6.420	6.110	6.300	1,723,512	-0.16(-2.48%)
Mar 05, 2026	7.070	7.260	6.420	6.460	1,526,796	-0.74(-10.28%)
Mar 04, 2026	7.940	8.966	7.170	7.200	4,108,730	+0.76(+11.80%)
Mar 03, 2026	6.340	6.590	6.110	6.440	1,337,347	-0.16(-2.42%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices