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)

7.160 -0.120 (-1.65%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 4, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2025 7.210 7.300 7.060 7.160 312,714 -0.12(-1.65%)
Dec 03, 2025 7.110 7.390 6.910 7.280 421,676 +0.20(+2.82%)
Dec 02, 2025 7.210 7.210 7.050 7.080 297,476 -0.08(-1.12%)
Dec 01, 2025 7.000 7.285 6.970 7.160 338,775 +0.01(+0.14%)
Nov 28, 2025 7.200 7.220 7.085 7.150 268,965 -0.05(-0.69%)
Nov 26, 2025 7.060 7.285 6.980 7.200 341,348 +0.10(+1.41%)
Nov 25, 2025 7.000 7.145 6.925 7.100 682,754 +0.13(+1.87%)
Nov 24, 2025 6.550 6.980 6.500 6.970 709,501 +0.41(+6.25%)
Nov 21, 2025 6.150 6.630 6.150 6.560 783,442 +0.42(+6.84%)
Nov 20, 2025 6.430 6.550 6.130 6.140 635,859 -0.16(-2.54%)
Nov 19, 2025 6.440 6.520 6.240 6.300 609,405 -0.10(-1.56%)
Nov 18, 2025 6.310 6.500 6.195 6.400 532,457 +0.04(+0.63%)
Nov 17, 2025 6.490 6.505 6.190 6.360 1,180,947 -0.14(-2.15%)
Nov 14, 2025 6.520 6.550 6.330 6.500 1,027,811 -0.10(-1.52%)
Nov 13, 2025 6.790 6.810 6.520 6.600 474,819 -0.22(-3.23%)
Nov 12, 2025 6.800 6.960 6.725 6.820 325,340 +0.05(+0.74%)
Nov 11, 2025 6.740 6.890 6.710 6.770 398,972 +0.04(+0.59%)
Nov 10, 2025 6.920 7.085 6.700 6.730 364,531 -0.10(-1.46%)
Nov 07, 2025 6.570 6.890 6.530 6.830 1,459,652 +0.23(+3.48%)
Nov 06, 2025 6.960 7.120 6.560 6.600 1,484,017 -0.35(-5.04%)
Nov 05, 2025 6.740 7.295 6.550 6.950 1,032,738 -0.25(-3.47%)
Nov 04, 2025 7.030 7.440 7.030 7.200 486,086 -0.07(-0.96%)
Nov 03, 2025 7.200 7.270 7.040 7.270 728,485 +0.02(+0.28%)
Oct 31, 2025 7.180 7.360 7.030 7.250 685,620 +0.00(+0.00%)
Oct 30, 2025 7.260 7.490 7.195 7.250 1,017,474 -0.10(-1.36%)
Oct 29, 2025 7.560 7.560 7.265 7.350 401,222 -0.14(-1.87%)
Oct 28, 2025 7.580 7.685 7.460 7.490 608,067 -0.12(-1.58%)
Oct 27, 2025 8.070 8.105 7.610 7.610 237,164 -0.37(-4.64%)
Oct 24, 2025 7.830 8.020 7.745 7.980 463,539 +0.26(+3.37%)
Oct 23, 2025 7.600 7.745 7.570 7.720 254,934 +0.13(+1.71%)
Oct 22, 2025 7.690 7.725 7.570 7.590 232,578 -0.10(-1.30%)
Oct 21, 2025 7.560 7.710 7.485 7.690 327,992 +0.12(+1.59%)
Oct 20, 2025 7.470 7.650 7.445 7.570 264,313 +0.16(+2.16%)
Oct 17, 2025 7.360 7.440 7.070 7.410 338,641 -0.03(-0.40%)
Oct 16, 2025 7.800 7.840 7.390 7.440 264,912 -0.36(-4.62%)
Oct 15, 2025 7.730 7.850 7.670 7.800 417,794 +0.16(+2.09%)
Oct 14, 2025 7.130 7.770 7.070 7.640 726,401 +0.39(+5.38%)
Oct 13, 2025 7.380 7.485 6.689 7.250 508,591 +0.02(+0.28%)
Oct 10, 2025 7.510 7.620 7.130 7.230 983,999 -0.23(-3.08%)
Oct 09, 2025 7.670 7.680 7.455 7.460 296,712 -0.22(-2.86%)
Oct 08, 2025 7.480 7.720 7.339 7.680 361,723 +0.28(+3.78%)
Oct 07, 2025 7.420 7.430 7.320 7.400 385,487 -0.02(-0.27%)
Oct 06, 2025 7.410 7.525 7.260 7.420 307,702 +0.02(+0.27%)
Oct 03, 2025 7.600 7.670 7.380 7.400 331,773 -0.13(-1.73%)
Oct 02, 2025 7.400 7.605 7.115 7.530 431,687 +0.17(+2.31%)
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.