Sherwin Williams (SJ3)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720643220 | 281 | 5.3 | 1.92 | 274.8 | 281 | 274.8 | 155 |
| 1720556760 | 275.7 | -0.9 | -0.33 | 276.1 | 278.6 | 275.7 | 185 |
| 1720470360 | 276.6 | 3.7 | 1.36 | 270.35 | 276.6 | 269 | 396 |
| 1720211220 | 272.89999 | -4.65 | -1.68 | 276.75 | 276.75 | 272.05 | 57 |
| 1720124820 | 277.55 | 1.55 | 0.56 | 277.8 | 277.8 | 276.1 | 20 |
| 1720038420 | 276 | 1.65 | 0.60 | 273.64999 | 276 | 273.64999 | 29 |
| 1719952020 | 274.35 | -2.9 | -1.05 | 273.6 | 276.39999 | 273.6 | 74 |
| 1719865620 | 277.25 | -2.3 | -0.82 | 279.35 | 279.35 | 276.39999 | 72 |
| 1719606420 | 279.55 | 2.2 | 0.79 | 278.89999 | 279.55 | 276.1 | 49 |
| 1719520020 | 277.35 | 2.3 | 0.84 | 275.95 | 277.35 | 275.95 | 21 |
| 1719433620 | 275.05 | 1.9 | 0.70 | 274.2 | 275.05 | 274 | 32 |
| 1719347160 | 273.14999 | -9.1 | -3.22 | 278 | 278 | 273.14999 | 11 |
| 1719260820 | 282.25 | 0.3 | 0.11 | 282.7 | 282.7 | 281 | 28 |
| 1719001620 | 281.95 | -1.25 | -0.44 | 283.89999 | 285.2 | 281.25 | 13 |
| 1718915160 | 283.2 | 3.9 | 1.40 | 278.8 | 283.2 | 278.8 | 54 |
| 1718828760 | 279.3 | 0 | 0.00 | 279.3 | 279.3 | 279.3 | 0 |
| 1718742360 | 279.3 | -0.9 | -0.32 | 281.2 | 283.05 | 279.3 | 104 |
| 1718656020 | 280.2 | 2.7 | 0.97 | 278.8 | 280.2 | 275.39999 | 29 |
| 1718396820 | 277.5 | -1.85 | -0.66 | 281.25 | 281.25 | 277.35 | 85 |
| 1718310420 | 279.35 | -3.5 | -1.24 | 275.2 | 279.35 | 273.3 | 93 |
| 1718224020 | 282.85 | 6.1 | 2.20 | 276.5 | 282.85 | 276.5 | 66 |
| 1718137620 | 276.75 | 2.55 | 0.93 | 273.7 | 276.75 | 273.7 | 23 |
| 1718051220 | 274.2 | 4.2 | 1.56 | 272.25 | 274.2 | 272.25 | 6 |
| 1717792020 | 270 | -10.4 | -3.71 | 280.64999 | 280.64999 | 263.55 | 119 |
| 1717705620 | 280.39999 | -0.45 | -0.16 | 281.8 | 283 | 280.39999 | 138 |
| 1717619220 | 280.85 | -0.45 | -0.16 | 283.3 | 283.3 | 280.2 | 111 |
| 1717532820 | 281.3 | 5.8 | 2.11 | 275.2 | 281.3 | 275.2 | 14 |
| 1717446420 | 275.5 | -3.45 | -1.24 | 279.2 | 280.35 | 270 | 1549 |
| 1717187220 | 278.95 | 2.45 | 0.89 | 280.5 | 280.5 | 278.95 | 72 |
| 1717100820 | 276.5 | 1.2 | 0.44 | 271.64999 | 278.39999 | 269.3 | 148 |
| 1717014420 | 275.3 | -4.9 | -1.75 | 278.6 | 278.6 | 275.3 | 62 |
| 1716928020 | 280.2 | -2.15 | -0.76 | 281.8 | 281.8 | 278.5 | 54 |
| 1716841560 | 282.35 | 0.6 | 0.21 | 282.35 | 282.35 | 282.35 | 15 |
| 1716582420 | 281.75 | 0.9 | 0.32 | 278.95 | 282.95 | 275 | 157 |
| 1716496020 | 280.85 | -2.95 | -1.04 | 285.1 | 285.35 | 280.45 | 47 |
| 1716409620 | 283.8 | -2.2 | -0.77 | 286.8 | 287.14999 | 283.8 | 27 |
| 1716323160 | 286 | -0.05 | -0.02 | 285.55 | 286 | 284.05 | 15 |
| 1716236760 | 286.05 | -1.5 | -0.52 | 288.3 | 288.3 | 286.05 | 60 |
| 1715977620 | 287.55 | -2.35 | -0.81 | 290.25 | 290.25 | 287.55 | 49 |
| 1715891220 | 289.89999 | -0.9 | -0.31 | 289.1 | 291.55 | 289.1 | 30 |
| 1715804820 | 290.8 | 1.9 | 0.66 | 291.35 | 295.05 | 290.8 | 25 |
| 1715718420 | 288.89999 | -4.1 | -1.40 | 291.75 | 294.1 | 288.89999 | 60 |
| 1715631960 | 293 | -4.7 | -1.58 | 295 | 297.55 | 293 | 108 |
| 1715372820 | 297.7 | 2.25 | 0.76 | 300.14999 | 300.35 | 297.7 | 23 |
| 1715286420 | 295.45 | -0.7 | -0.24 | 295.2 | 295.45 | 295.2 | 5 |
| 1715200020 | 296.14999 | 1 | 0.34 | 298.3 | 298.3 | 293.55 | 133 |
| 1715113620 | 295.14999 | 2.65 | 0.91 | 294.25 | 295.3 | 294.25 | 13 |
| 1715027220 | 292.5 | 3 | 1.04 | 290 | 292.5 | 290 | 30 |
| 1714768020 | 289.5 | 4.75 | 1.67 | 287.64999 | 290.5 | 284.1 | 259 |
| 1714681560 | 284.75 | -0.3 | -0.11 | 284.89999 | 285.64999 | 281.05 | 47 |
| 1714508820 | 285.05 | 0 | 0.00 | 287.25 | 287.25 | 284.55 | 35 |
| 1714422420 | 285.05 | -3.85 | -1.33 | 288.6 | 288.95 | 284.1 | 35 |
| 1714163220 | 288.89999 | 4.05 | 1.42 | 286.45 | 288.89999 | 286 | 32 |
| 1714076820 | 284.85 | 2.3 | 0.81 | 280.6 | 285.39999 | 280.6 | 125 |
| 1713990420 | 282.55 | 0.55 | 0.20 | 280.8 | 282.55 | 279.8 | 78 |
| 1713903960 | 282 | -6.5 | -2.25 | 291.89999 | 291.89999 | 270.75 | 199 |
| 1713817560 | 288.5 | 0.2 | 0.07 | 285.5 | 288.5 | 285.5 | 31 |
| 1713558420 | 288.3 | -6.6 | -2.24 | 286.8 | 291.55 | 286.8 | 52 |
| 1713472020 | 294.89999 | 5.05 | 1.74 | 288.95 | 294.89999 | 288.95 | 53 |
| 1713385620 | 289.85 | -1.35 | -0.46 | 288.45 | 289.85 | 286.95 | 101 |
| 1713299220 | 291.2 | -3.75 | -1.27 | 290.25 | 291.2 | 288.25 | 79 |
| 1713212820 | 294.95 | -1.55 | -0.52 | 302 | 303.14999 | 294.95 | 101 |
| 1712953620 | 296.5 | -1.55 | -0.52 | 302.5 | 303.5 | 296.5 | 55 |
| 1712867220 | 298.05 | -3.65 | -1.21 | 296.2 | 298.89999 | 296.2 | 158 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
