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

Sherwin-Williams (NY:SHW)

345.93 -5.90 (-1.68%)

Official Closing Price Updated: 7:00 PM EDT, Jul 11, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 11, 2025	347.20	348.24	344.63	345.93	1,038,542	-5.90(-1.68%)
Jul 10, 2025	351.00	356.27	350.97	351.83	1,216,371	+0.29(+0.08%)
Jul 09, 2025	347.42	352.70	345.68	351.54	2,120,077	+5.54(+1.60%)
Jul 08, 2025	345.84	348.13	344.10	346.00	1,319,794	-0.29(-0.08%)
Jul 07, 2025	352.96	352.96	343.98	346.29	2,209,223	-7.71(-2.18%)
Jul 03, 2025	353.62	355.75	351.79	354.00	1,088,732	+1.49(+0.42%)
Jul 02, 2025	354.58	356.30	351.42	352.51	1,340,775	-2.79(-0.79%)
Jul 01, 2025	342.32	359.38	341.60	355.30	2,310,238	+11.94(+3.48%)
Jun 30, 2025	345.21	345.74	341.00	343.36	1,809,765	-2.36(-0.68%)
Jun 27, 2025	342.82	348.77	342.54	345.72	1,366,907	+3.85(+1.13%)
Jun 26, 2025	345.03	345.03	339.38	341.87	1,724,295	-1.75(-0.51%)
Jun 25, 2025	344.67	346.18	341.54	343.62	1,614,617	-2.07(-0.60%)
Jun 24, 2025	347.86	349.45	340.77	345.69	1,585,101	+1.92(+0.56%)
Jun 23, 2025	333.42	344.56	331.71	343.77	1,600,879	+10.27(+3.08%)
Jun 20, 2025	334.00	337.18	330.22	333.50	2,707,377	+2.03(+0.61%)
Jun 18, 2025	331.64	333.95	329.90	331.47	1,451,757	+0.44(+0.13%)
Jun 17, 2025	333.93	335.15	329.14	331.03	1,593,461	-4.73(-1.41%)
Jun 16, 2025	337.49	340.24	334.30	335.76	1,705,945	-0.12(-0.04%)
Jun 13, 2025	350.29	350.29	335.12	335.88	2,797,957	-20.32(-5.70%)
Jun 12, 2025	357.66	357.66	354.29	356.20	888,457	-0.93(-0.26%)
Jun 11, 2025	361.47	362.67	356.50	357.13	1,114,809	-3.60(-1.00%)
Jun 10, 2025	360.42	360.98	356.77	360.73	769,414	+2.78(+0.78%)
Jun 09, 2025	358.03	359.79	354.90	357.95	849,227	+0.47(+0.13%)
Jun 06, 2025	361.13	363.36	357.24	357.48	1,495,287	-0.40(-0.11%)
Jun 05, 2025	363.38	363.38	356.16	357.88	1,438,756	-4.34(-1.20%)
Jun 04, 2025	358.74	363.90	355.87	362.22	1,557,016	+4.46(+1.25%)
Jun 03, 2025	356.99	357.94	351.64	357.76	1,792,778	+2.32(+0.65%)
Jun 02, 2025	355.80	355.80	351.19	355.44	1,990,585	-3.37(-0.94%)
May 30, 2025	354.91	359.12	352.46	358.81	2,511,952	+3.06(+0.86%)
May 29, 2025	356.62	357.60	352.90	355.75	726,443	+1.02(+0.29%)
May 28, 2025	358.80	359.20	354.63	354.73	792,382	-4.59(-1.28%)
May 27, 2025	357.42	360.08	354.14	359.32	1,260,221	+6.81(+1.93%)
May 23, 2025	350.80	353.58	348.08	352.51	1,018,258	-0.43(-0.12%)
May 22, 2025	353.09	355.11	351.39	352.94	1,349,565	-1.00(-0.28%)
May 21, 2025	355.89	357.87	352.20	353.94	1,449,846	-5.16(-1.44%)
May 20, 2025	362.93	362.93	357.53	359.10	1,949,579	-2.90(-0.80%)
May 19, 2025	359.20	362.31	358.06	362.00	1,662,458	-1.51(-0.42%)
May 16, 2025	360.52	363.55	359.09	363.51	892,934	+2.85(+0.79%)
May 15, 2025	351.92	361.38	351.50	360.66	1,654,228	+10.06(+2.87%)
May 14, 2025	355.79	355.79	350.04	350.60	1,161,901	-4.66(-1.31%)
May 13, 2025	357.52	357.99	354.55	355.26	1,393,749	-1.11(-0.31%)
May 12, 2025	358.21	362.64	355.28	356.37	1,393,689	+5.28(+1.50%)
May 09, 2025	351.71	353.01	349.45	351.09	1,473,918	-1.71(-0.48%)
May 08, 2025	352.44	356.32	350.04	352.80	1,262,140	+1.99(+0.57%)
May 07, 2025	351.75	353.22	349.19	350.81	1,028,323	-0.94(-0.27%)
May 06, 2025	355.60	357.84	351.52	351.75	1,161,551	-7.28(-2.03%)
May 05, 2025	357.96	364.77	357.40	359.03	1,587,000	+0.18(+0.05%)
May 02, 2025	356.37	360.66	356.37	358.85	1,401,684	+5.99(+1.70%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Sherwin-Williams (NY:SHW)

Historical Prices