Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Latham Group Inc (NQ: SWIM ) 6.375 -0.125 (-1.92%) Streaming Delayed Price Updated: 12:37 PM EDT, Aug 26, 2024 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 23, 2024 5.850 6.520 5.810 6.500 905,356 +0.72(+12.46%) Aug 22, 2024 5.960 6.000 5.625 5.780 467,568 -0.10(-1.70%) Aug 21, 2024 5.980 6.168 5.780 5.880 468,829 +0.02(+0.34%) Aug 20, 2024 5.940 6.025 5.755 5.860 548,490 -0.10(-1.68%) Aug 19, 2024 6.240 6.340 5.880 5.960 550,577 -0.28(-4.49%) Aug 16, 2024 5.970 6.250 5.730 6.240 767,038 +0.31(+5.23%) Aug 15, 2024 5.690 6.150 5.680 5.930 1,014,676 +0.38(+6.85%) Aug 14, 2024 5.500 5.650 5.290 5.550 1,101,614 +0.05(+0.91%) Aug 13, 2024 5.490 5.730 5.400 5.500 1,077,375 +0.09(+1.66%) Aug 12, 2024 5.370 5.440 5.170 5.410 791,372 +0.11(+2.08%) Aug 09, 2024 5.080 5.380 4.900 5.300 1,086,217 +0.25(+4.95%) Aug 08, 2024 4.650 5.170 4.410 5.050 2,660,938 +0.65(+14.77%) Aug 07, 2024 3.980 4.870 3.849 4.400 12,244,381 +1.29(+41.48%) Aug 06, 2024 3.250 3.310 3.080 3.110 316,636 -0.12(-3.86%) Aug 05, 2024 3.220 3.440 3.165 3.235 359,321 -0.26(-7.31%) Aug 02, 2024 3.280 3.550 3.140 3.490 350,669 -0.02(-0.71%) Aug 01, 2024 3.620 3.670 3.410 3.515 530,373 -0.12(-3.43%) Jul 31, 2024 3.820 3.880 3.610 3.640 1,677,116 -0.17(-4.46%) Jul 30, 2024 3.540 3.930 3.478 3.810 1,275,087 +0.33(+9.48%) Jul 29, 2024 3.560 3.580 3.400 3.480 307,847 -0.04(-1.14%) Jul 26, 2024 3.390 3.550 3.300 3.520 670,195 +0.25(+7.65%) Jul 25, 2024 3.130 3.430 2.910 3.270 243,416 +0.15(+4.81%) Jul 24, 2024 3.200 3.295 3.120 3.120 165,859 -0.11(-3.41%) Jul 23, 2024 3.140 3.270 3.040 3.230 210,947 +0.03(+0.94%) Jul 22, 2024 3.100 3.210 3.000 3.200 148,650 +0.10(+3.23%) Jul 19, 2024 3.170 3.200 3.060 3.100 196,374 -0.07(-2.21%) Jul 18, 2024 3.360 3.470 3.140 3.170 299,236 -0.26(-7.58%) Jul 17, 2024 3.090 3.500 3.030 3.430 375,042 +0.26(+8.20%) Jul 16, 2024 2.960 3.230 2.890 3.170 340,380 +0.26(+8.93%) Jul 15, 2024 2.890 3.060 2.875 2.910 272,607 +0.04(+1.39%) Jul 12, 2024 2.940 2.955 2.860 2.870 183,652 -0.03(-1.03%) Jul 11, 2024 2.750 3.050 2.750 2.900 508,746 +0.27(+10.27%) Jul 10, 2024 2.670 2.690 2.539 2.630 471,932 -0.04(-1.50%) Jul 09, 2024 2.710 2.755 2.655 2.670 161,382 -0.07(-2.55%) Jul 08, 2024 2.790 2.790 2.680 2.740 200,712 +0.00(+0.00%) Jul 05, 2024 2.670 2.780 2.670 2.740 311,502 -0.10(-3.52%) Jul 03, 2024 2.940 3.040 2.825 2.840 97,282 -0.06(-2.07%) Jul 02, 2024 2.940 2.940 2.740 2.900 183,269 +0.01(+0.35%) Jul 01, 2024 3.030 3.110 2.785 2.890 276,951 -0.14(-4.62%) Jun 28, 2024 3.100 3.190 2.940 3.030 491,257 -0.01(-0.33%) Jun 27, 2024 3.130 3.250 2.990 3.040 172,901 -0.08(-2.41%) Jun 26, 2024 3.100 3.200 3.050 3.115 257,577 +0.02(+0.48%) Jun 25, 2024 3.460 3.470 3.070 3.100 447,046 -0.45(-12.68%) Jun 24, 2024 3.620 3.650 3.460 3.550 149,328 -0.07(-1.93%) Jun 21, 2024 3.540 3.630 3.480 3.620 193,498 +0.10(+2.84%) Jun 20, 2024 3.580 3.640 3.515 3.520 88,591 -0.12(-3.30%) Jun 18, 2024 3.670 3.750 3.605 3.640 126,135 -0.02(-0.55%) Jun 17, 2024 3.840 3.840 3.590 3.660 154,021 -0.12(-3.17%) Jun 14, 2024 3.680 3.830 3.655 3.780 129,347 +0.02(+0.53%) Jun 13, 2024 3.940 3.940 3.680 3.760 81,512 -0.17(-4.33%) Jun 12, 2024 3.870 4.120 3.870 3.930 274,264 +0.18(+4.80%) Jun 11, 2024 3.630 3.760 3.600 3.750 82,387 +0.05(+1.35%) Jun 10, 2024 3.680 3.835 3.610 3.700 161,140 -0.02(-0.54%) Jun 07, 2024 3.790 3.790 3.650 3.720 96,984 -0.09(-2.36%) Jun 06, 2024 3.710 3.820 3.710 3.810 113,815 +0.05(+1.33%) Jun 05, 2024 3.640 3.788 3.540 3.760 126,731 +0.14(+3.87%) Jun 04, 2024 3.860 3.860 3.580 3.620 118,445 -0.23(-5.97%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.