Smurfit Westrock Plc (SMFTF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
26 Jul 2023 - 26 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 47.72 | 49.17 | 47.71 | 48.81 | 48.81 | 3,902,777 |
| 25 Jul 2024 | 48.42 | 48.51 | 47.58 | 47.69 | 47.69 | 5,094,092 |
| 24 Jul 2024 | 48.29 | 49.25 | 48.21 | 48.86 | 48.86 | 5,061,425 |
| 23 Jul 2024 | 48.09 | 49.50 | 47.70 | 49.11 | 49.11 | 5,854,737 |
| 22 Jul 2024 | 46.51 | 48.02 | 46.38 | 48.00 | 48.00 | 3,955,449 |
| 19 Jul 2024 | 46.82 | 46.91 | 46.31 | 46.53 | 46.53 | 3,633,785 |
| 18 Jul 2024 | 46.86 | 47.34 | 46.25 | 46.82 | 46.82 | 10,475,485 |
| 17 Jul 2024 | 48.61 | 49.09 | 47.83 | 47.85 | 47.85 | 8,435,089 |
| 16 Jul 2024 | 48.42 | 49.44 | 48.00 | 49.26 | 49.26 | 7,455,012 |
| 15 Jul 2024 | 48.35 | 49.43 | 48.26 | 48.84 | 48.84 | 8,170,727 |
| 12 Jul 2024 | 46.91 | 49.31 | 46.86 | 49.08 | 49.08 | 41,461,229 |
| 11 Jul 2024 | 45.48 | 46.92 | 45.35 | 46.87 | 46.87 | 12,526,282 |
| 10 Jul 2024 | 45.04 | 46.24 | 44.40 | 45.83 | 45.83 | 9,427,792 |
| 09 Jul 2024 | 44.76 | 45.81 | 44.32 | 44.83 | 44.83 | 13,739,300 |
| 08 Jul 2024 | 47.40 | 47.60 | 44.90 | 46.22 | 46.22 | 67,456,794 |
| 05 Jul 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | - |
| 03 Jul 2024 | 46.10 | 46.10 | 45.16 | 45.16 | 45.16 | 250 |
| 02 Jul 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - |
| 01 Jul 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - |
| 28 Jun 2024 | 47.05 | 47.05 | 46.10 | 46.10 | 46.10 | 12,342 |
| 27 Jun 2024 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | 198 |
| 26 Jun 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | 100 |
| 25 Jun 2024 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | - |
| 24 Jun 2024 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | 183 |
| 21 Jun 2024 | 47.00 | 47.46 | 47.00 | 47.46 | 47.46 | 5,509 |
| 20 Jun 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | 142,252 |
| 18 Jun 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | 83,482 |
| 17 Jun 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| 14 Jun 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 2,803 |
| 13 Jun 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | - |
| 12 Jun 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | - |
| 11 Jun 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | - |
| 10 Jun 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | - |
| 07 Jun 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | - |
| 06 Jun 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | 152 |
| 05 Jun 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | - |
| 04 Jun 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | - |
| 03 Jun 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | - |
| 31 May 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | 284 |
| 30 May 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | - |
| 29 May 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | 4,374 |
| 28 May 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | 180 |
| 24 May 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 4,606 |
| 23 May 2024 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | 500 |
| 22 May 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
| 21 May 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
| 20 May 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
| 17 May 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
| 16 May 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
| 15 May 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
| 14 May 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
| 13 May 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
| 10 May 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
| 09 May 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | 432 |
| 08 May 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | - |
| 07 May 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | - |
| 06 May 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | 417 |
| 03 May 2024 | 42.81 | 42.81 | 42.81 | 42.81 | 42.81 | - |
| 02 May 2024 | 42.81 | 42.81 | 42.81 | 42.81 | 42.81 | - |
| 01 May 2024 | 42.81 | 42.81 | 42.81 | 42.81 | 42.81 | - |
| 30 Apr 2024 | 42.81 | 42.81 | 42.81 | 42.81 | 42.81 | - |
| 29 Apr 2024 | 42.81 | 42.81 | 42.81 | 42.81 | 42.81 | 3,077 |
| 26 Apr 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
| 25 Apr 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
| 24 Apr 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
| 23 Apr 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
| 22 Apr 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
| 19 Apr 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
| 18 Apr 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
| 17 Apr 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | 104 |
| 16 Apr 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | 290 |
| 15 Apr 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | - |
| 12 Apr 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | 123 |
| 11 Apr 2024 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | - |
| 11 Apr 2024 | 1.184 Dividend | |||||
| 10 Apr 2024 | 45.14 | 45.14 | 45.14 | 45.14 | 43.96 | - |
| 09 Apr 2024 | 45.14 | 45.14 | 45.14 | 45.14 | 43.96 | 786 |
| 08 Apr 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 46.40 | 1,013 |
| 05 Apr 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 44.84 | - |
| 04 Apr 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 44.84 | - |
| 03 Apr 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 44.84 | - |
| 02 Apr 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 44.84 | 105 |
| 01 Apr 2024 | 47.25 | 48.00 | 47.25 | 48.00 | 46.74 | 390 |
| 28 Mar 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 43.67 | 157 |
| 27 Mar 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 43.38 | - |
| 26 Mar 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 43.38 | - |
| 25 Mar 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 43.38 | 300 |
| 22 Mar 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 41.56 | - |
| 21 Mar 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 41.56 | - |
| 20 Mar 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 41.56 | - |
| 19 Mar 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 41.56 | - |
| 18 Mar 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 41.56 | - |
| 15 Mar 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 41.56 | - |
| 14 Mar 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 41.56 | - |
| 13 Mar 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 41.56 | - |
| 12 Mar 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 41.56 | 139 |
| 11 Mar 2024 | 42.91 | 42.91 | 42.91 | 42.91 | 41.78 | 190 |
| 08 Mar 2024 | 43.07 | 43.07 | 43.07 | 43.07 | 41.94 | - |
| 07 Mar 2024 | 43.07 | 43.07 | 43.07 | 43.07 | 41.94 | - |
| 06 Mar 2024 | 43.07 | 43.07 | 43.07 | 43.07 | 41.94 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.