SW

NYSEAfter Hours

Smurfit Westrock Plc

$37.69

+$0.16 (+0.41%)

As of 10:31 AM

Open

$37.61

High

$37.78

Low

$37.30

Prev Close

$37.53

52W High

$56.05

52W Low

$32.73

Volume

4.59M

Mkt Cap

$19.68B

Overview News Chart Fundamentals Key Metrics TTM Financials Earnings Growth Rating Analysts Institutional Peers Historical

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
12/16/2025	$37.61	$37.78	$37.30	$37.69	5.80M
12/15/2025	$37.52	$37.62	$37.01	$37.54	4.95M
12/12/2025	$38.50	$38.54	$37.05	$37.19	4.72M
12/11/2025	$37.68	$38.44	$37.54	$38.01	6.75M
12/10/2025	$35.52	$37.20	$35.48	$37.17	4.34M
12/9/2025	$35.55	$36.03	$35.04	$35.31	3.26M
12/8/2025	$36.15	$36.28	$35.78	$36.06	5.75M
12/5/2025	$36.37	$36.59	$35.99	$36.04	5.56M
12/4/2025	$35.98	$37.08	$35.93	$36.45	6.36M
12/3/2025	$34.77	$36.18	$34.61	$36.12	7.07M
12/2/2025	$35.41	$35.43	$34.21	$34.45	5.49M
12/1/2025	$35.61	$35.96	$35.05	$35.65	6.08M
11/28/2025	$36.00	$36.09	$35.63	$35.69	2.66M
11/26/2025	$34.87	$35.87	$34.83	$35.78	3.75M
11/25/2025	$34.17	$35.03	$34.11	$34.96	5.11M
11/24/2025	$33.46	$33.93	$33.35	$33.71	6.20M
11/21/2025	$32.96	$34.18	$32.92	$33.78	5.97M
11/20/2025	$33.84	$34.02	$32.73	$32.79	5.28M
11/19/2025	$34.00	$34.03	$33.19	$33.67	6.25M
11/18/2025	$33.91	$34.51	$33.60	$33.82	6.32M
11/17/2025	$34.21	$34.36	$33.67	$33.92	4.56M
11/14/2025	$34.41	$34.54	$33.71	$34.29	4.51M
11/13/2025	$35.49	$35.78	$34.90	$35.08	4.89M
11/12/2025	$35.92	$36.35	$35.37	$35.38	4.47M
11/11/2025	$36.01	$36.47	$35.67	$35.84	7.86M
11/10/2025	$36.03	$36.06	$35.13	$35.50	4.85M
11/7/2025	$35.15	$35.82	$35.00	$35.81	4.82M
11/6/2025	$35.83	$36.03	$35.23	$35.72	4.80M
11/5/2025	$36.44	$36.60	$35.48	$36.05	5.81M
11/4/2025	$35.93	$36.96	$35.92	$36.31	6.91M
11/3/2025	$36.70	$37.10	$35.96	$36.57	7.81M
10/31/2025	$35.68	$37.07	$35.21	$36.92	7.65M
10/30/2025	$37.42	$37.58	$35.87	$36.04	10.30M
10/29/2025	$41.46	$41.56	$37.71	$37.84	19.64M
10/28/2025	$43.28	$43.28	$42.66	$43.09	3.13M
10/27/2025	$43.12	$43.57	$42.86	$43.40	2.43M
10/24/2025	$43.54	$43.54	$42.88	$43.07	2.20M
10/23/2025	$42.51	$43.24	$42.37	$43.02	3.03M
10/22/2025	$42.45	$43.27	$42.44	$42.66	2.68M
10/21/2025	$42.26	$42.81	$41.93	$42.51	4.29M
10/20/2025	$41.74	$42.32	$41.70	$42.23	3.27M
10/17/2025	$41.26	$42.05	$41.25	$41.40	4.26M
10/16/2025	$42.00	$42.01	$41.19	$41.32	3.43M
10/15/2025	$42.46	$42.46	$41.24	$41.76	3.16M
10/14/2025	$41.16	$42.81	$41.13	$42.23	3.90M
10/13/2025	$41.27	$41.70	$40.93	$41.53	3.73M
10/10/2025	$42.78	$43.39	$40.42	$40.45	5.21M
10/9/2025	$43.28	$43.46	$42.50	$42.89	7.50M
10/8/2025	$41.64	$43.52	$41.64	$43.30	6.48M
10/7/2025	$41.03	$41.51	$40.57	$41.18	6.11M
10/6/2025	$40.99	$42.00	$40.03	$40.31	6.93M
10/3/2025	$41.97	$42.58	$41.57	$41.98	5.15M
10/2/2025	$42.63	$42.76	$41.78	$41.88	4.13M
10/1/2025	$42.88	$43.53	$42.65	$42.66	3.89M
9/30/2025	$42.13	$42.65	$41.69	$42.57	3.74M
9/29/2025	$42.31	$42.35	$41.90	$42.21	2.48M
9/26/2025	$42.31	$42.61	$41.72	$42.13	2.86M
9/25/2025	$42.50	$43.00	$42.14	$42.28	4.08M
9/24/2025	$43.67	$44.41	$43.00	$43.25	2.77M
9/23/2025	$44.01	$44.47	$43.57	$43.81	3.28M
9/22/2025	$43.57	$43.78	$43.22	$43.48	4.02M
9/19/2025	$44.32	$44.40	$43.20	$43.82	19.82M
9/18/2025	$44.38	$44.57	$43.74	$44.17	3.42M