Smurfit Westrock Plc
SWNYSEConsumer Cyclical● Active
$40.84
$-0.44(-1.07%)
Market Cap$21.4B
P/E Ratio—
52W High$52.65
52W Low$32.729
Smurfit Westrock Plc（SW）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
sw · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$58.06
Jun 9, 2021
-29.7% from here
5-Year Low5Y
$26.84
Mar 17, 2023
+52.2% from low
IPO Priceadj.
$46.22
Jul 8, 2024
-11.6% since IPO
1 Year Ago
$43.99
Jun 9, 2025
-7.1% in 1Y
5 Years Ago
$58.22
Jun 8, 2021
-29.8% in 5Y
10 Years Ago
$40.47
Jun 8, 2016
+0.9% in 10Y
Historical Price Data · SW
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $41.04 | $41.67 | $40.75 | $40.85 | $40.85 | 2.1M | -0.46% |
| Jun 5, 2026 | $41.65 | $42.39 | $41.14 | $41.28 | $41.28 | 3.7M | -0.89% |
| Jun 4, 2026 | $42.73 | $43.22 | $42.10 | $42.28 | $42.28 | 3.9M | -1.05% |
| Jun 3, 2026 | $41.89 | $42.52 | $41.51 | $42.12 | $42.12 | 3.6M | +0.55% |
| Jun 2, 2026 | $41.20 | $42.78 | $41.05 | $42.24 | $42.24 | 3.6M | +2.52% |
| Jun 1, 2026 | $40.13 | $41.65 | $39.73 | $41.25 | $41.25 | 5.6M | +2.79% |
| May 29, 2026 | $40.56 | $42.22 | $40.19 | $41.15 | $41.15 | 7.0M | +1.45% |
| May 28, 2026 | $39.62 | $41.15 | $39.06 | $41.02 | $41.02 | 4.8M | +3.53% |
| May 27, 2026 | $39.53 | $40.17 | $39.45 | $39.88 | $39.88 | 5.7M | +0.89% |
| May 26, 2026 | $38.53 | $39.27 | $38.50 | $39.20 | $39.20 | 4.6M | +1.74% |
| May 22, 2026 | $38.10 | $38.18 | $37.20 | $38.05 | $38.05 | 3.9M | -0.13% |
| May 21, 2026 | $36.40 | $37.88 | $36.22 | $37.74 | $37.74 | 3.8M | +3.68% |
| May 20, 2026 | $36.03 | $37.31 | $35.53 | $37.13 | $37.13 | 5.5M | +3.05% |
| May 19, 2026 | $36.81 | $36.86 | $35.60 | $35.62 | $35.62 | 4.7M | -3.23% |
| May 18, 2026 | $37.72 | $38.29 | $37.25 | $37.35 | $37.35 | 3.9M | -0.98% |
| May 15, 2026 | $38.97 | $39.19 | $37.34 | $37.48 | $37.48 | 3.8M | -3.82% |
| May 14, 2026 | $40.85 | $41.01 | $39.95 | $40.02 | $40.02 | 3.5M | -2.03% |
| May 13, 2026 | $40.73 | $41.19 | $40.38 | $40.44 | $40.44 | 3.1M | -0.71% |
| May 12, 2026 | $40.96 | $41.27 | $39.92 | $40.58 | $40.58 | 3.4M | -0.93% |
| May 11, 2026 | $41.95 | $41.95 | $40.83 | $40.90 | $40.90 | 3.7M | -2.50% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · SW
Jan 1 → Dec 31 · 6 years2026+5.2%$38.84 → $40.85
+5.2%
2025-28.5%$54.11 → $38.67
-28.5%
2024+29.7%$41.52 → $53.86
+29.7%
2023+17.6%$35.30 → $41.52
+17.6%
2022-21.2%$44.64 → $35.16
-21.2%
2021-23.6%$58.06 → $44.36
-23.6%
Best Year2024 · +29.7%
Worst Year2025 · -28.5%
Positive Years3 / 6
Avg Annual Return-3.5%
6Y Total Return-29.6%
6Y CAGR~-5.7% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.70+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$402.23+0.00%
Mkt Cap $1.51T
The Home Depot, Inc.
HD
$311.60+0.00%
Mkt Cap $310.7B
Alibaba Group Holding Limited
BABA
$121.17+0.00%
Mkt Cap $282.8B
Toyota Motor Corporation
TM
$179.41+0.00%
Mkt Cap $233.8B
McDonald's Corporation
MCD
$277.96+0.00%
Mkt Cap $197.5B
The TJX Companies, Inc.
TJX
$160.90+0.00%
Mkt Cap $177.7B
Booking Holdings Inc.
BKNG
$165.06+0.00%
Mkt Cap $127.9B
Lowe's Companies, Inc.
LOW
$209.85+0.00%
Mkt Cap $117.7B
PDD Holdings Inc.
PDD
$82.42+0.00%
Mkt Cap $115.7BWhat If You Invested in SW?
If you invested $1,000 in SW 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,009
Total Return+0.9%
CAGR~+0.1% / yr
Profit+$9
Based on Jun 8, 2016 · $40.47Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Smurfit Westrock Plc（SW）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $40.85。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SW 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SW 历史股价FMP 日线复权 OHLCV