ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

6.020 +0.010 (+0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2026 6.520 6.680 6.440 6.600 810,680 -0.11(-1.64%)
Feb 27, 2026 6.860 6.900 6.620 6.710 1,002,900 -0.21(-3.03%)
Feb 26, 2026 6.810 6.950 6.730 6.920 764,526 +0.13(+1.91%)
Feb 25, 2026 7.050 7.120 6.690 6.790 3,870,848 -0.25(-3.55%)
Feb 24, 2026 6.680 7.290 6.650 7.040 6,074,984 +0.39(+5.86%)
Feb 23, 2026 6.830 6.920 6.610 6.650 787,198 -0.25(-3.62%)
Feb 20, 2026 6.930 7.180 6.830 6.900 2,146,717 -0.10(-1.43%)
Feb 19, 2026 6.740 7.120 6.620 7.000 2,266,938 +0.33(+4.95%)
Feb 18, 2026 6.580 6.730 6.450 6.670 454,383 +0.06(+0.91%)
Feb 17, 2026 6.590 6.670 6.450 6.610 371,482 +0.01(+0.15%)
Feb 13, 2026 6.600 6.705 6.490 6.600 474,323 +0.00(+0.00%)
Feb 12, 2026 6.690 6.840 6.385 6.600 428,730 -0.04(-0.60%)
Feb 11, 2026 6.630 6.690 6.470 6.640 345,124 +0.02(+0.30%)
Feb 10, 2026 6.660 6.850 6.410 6.620 381,449 -0.03(-0.45%)
Feb 09, 2026 6.590 6.765 6.480 6.650 532,605 +0.05(+0.76%)
Feb 06, 2026 6.350 6.680 6.345 6.600 286,582 +0.30(+4.76%)
Feb 05, 2026 6.390 6.410 6.220 6.300 404,570 -0.15(-2.33%)
Feb 04, 2026 6.310 6.500 6.310 6.450 437,949 +0.21(+3.37%)
Feb 03, 2026 6.340 6.460 6.100 6.240 411,721 -0.10(-1.58%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.