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 | 2.8 | 0.810067987849 | 345.65 | 354 | 336 | 121 | 347.16036484 | DE |
| 4 | 20.4 | 6.21856424326 | 328.05 | 354 | 320.8 | 120 | 337.45666022 | DE |
| 12 | -7.65 | -2.14827295703 | 356.1 | 385.9 | 320.8 | 365 | 348.68707577 | DE |
| 26 | 24.15 | 7.44680851064 | 324.3 | 385.9 | 301.85 | 213 | 345.69729956 | DE |
| 52 | 61.95 | 21.6230366492 | 286.5 | 385.9 | 263.55 | 152 | 329.37869851 | DE |
| 156 | 91.55 | 35.6364344103 | 256.9 | 385.9 | 201.5 | 80 | 303.12213038 | DE |
| 260 | -234.95 | -40.2725402811 | 583.4 | 642.4 | 201.5 | 66 | 299.84564819 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738186020 | 349 | -1.75 | -0.50 | 347.35 | 351.25 | 347.35 | 158 |
| 1738099620 | 350.75 | 5.05 | 1.46 | 348.95 | 350.75 | 347.5 | 51 |
| 1738013220 | 345.7 | -0.85 | -0.25 | 342.05 | 345.7 | 340.05 | 184 |
| 1737754020 | 346.55 | 1.45 | 0.42 | 346.85 | 348.95 | 345.25 | 157 |
| 1737667620 | 345.1 | 1.05 | 0.31 | 345.65 | 345.65 | 343.5 | 53 |
| 1737581220 | 344.05 | 0.8 | 0.23 | 344.6 | 344.6 | 343.2 | 60 |
| 1737494820 | 343.25 | 3.2 | 0.94 | 345.3 | 346.55 | 343.25 | 94 |
| 1737408420 | 340.05 | -8.2 | -2.35 | 345.2 | 345.2 | 340.05 | 91 |
| 1737149220 | 348.25 | 4.25 | 1.24 | 343.14999 | 353.35 | 343.14999 | 317 |
| 1737062820 | 344 | 8.05 | 2.40 | 335.2 | 344.15 | 335.05 | 174 |
| 1736976420 | 335.95 | 4.15 | 1.25 | 333.45 | 340 | 332 | 31 |
| 1736890020 | 331.8 | 5.5 | 1.69 | 326.85 | 332.25 | 326.85 | 77 |
| 1736803620 | 326.3 | 3.3 | 1.02 | 321.05 | 326.3 | 320.95 | 118 |
| 1736544420 | 323 | -7 | -2.12 | 323 | 323.7 | 320.8 | 79 |
| 1736458020 | 330 | 4.35 | 1.34 | 325.64999 | 330.1 | 325.64999 | 88 |
| 1736371620 | 325.64999 | 3.05 | 0.95 | 325.35 | 328.05 | 322.64999 | 215 |
| 1736285220 | 322.6 | -2.6 | -0.80 | 323.05 | 327.25 | 322.6 | 91 |
| 1736198820 | 325.2 | -2.85 | -0.87 | 324 | 329.45 | 324 | 66 |
| 1735939620 | 328.05 | 3.05 | 0.94 | 325 | 328.55 | 322.95 | 138 |
| 1735853220 | 325 | -2.5 | -0.76 | 328.05 | 332.7 | 323.8 | 160 |
| 1735594020 | 327.5 | -1.55 | -0.47 | 329.89999 | 330.1 | 325.05 | 57 |
| 1735334820 | 329.05 | -1.15 | -0.35 | 333.3 | 333.3 | 327.14999 | 322 |
| 1734989220 | 330.2 | -4.15 | -1.24 | 330.55 | 335 | 328.64999 | 7259 |
| 1734730020 | 334.35 | 2.1 | 0.63 | 326.7 | 335 | 326.7 | 170 |
| 1734643620 | 332.25 | -6.6 | -1.95 | 334.5 | 338.2 | 330.14999 | 90 |
| 1734557220 | 338.85 | -8.15 | -2.35 | 344.05 | 346.9 | 338.85 | 83 |
| 1734470820 | 347 | -1.25 | -0.36 | 348.55 | 348.8 | 344.85 | 182 |
| 1734384420 | 348.25 | 1.15 | 0.33 | 345.2 | 350.45 | 345.2 | 292 |
| 1734125220 | 347.1 | -4.15 | -1.18 | 350.05 | 352.25 | 345.65 | 214 |
| 1734038820 | 351.25 | -4.45 | -1.25 | 350.9 | 356.35 | 350.05 | 152 |
| 1733952420 | 355.7 | 0.05 | 0.01 | 352.15 | 356.55 | 350.8 | 203 |
| 1733866020 | 355.65 | -2.15 | -0.60 | 355.2 | 359 | 351.75 | 240 |
| 1733779620 | 357.8 | -10.65 | -2.89 | 365.8 | 365.8 | 356.4 | 241 |
| 1733520420 | 368.45 | 3.8 | 1.04 | 365.8 | 368.45 | 362.15 | 72 |
| 1733434020 | 364.65 | -9.15 | -2.45 | 370.5 | 372.55 | 363.65 | 143 |
| 1733347620 | 373.8 | -1.4 | -0.37 | 374.8 | 376.55 | 373.4 | 219 |
| 1733261220 | 375.2 | -2.15 | -0.57 | 374.55 | 378 | 372.65 | 91 |
| 1733174820 | 377.35 | 3.25 | 0.87 | 378.3 | 379 | 370.1 | 2620 |
| 1732915620 | 374.1 | -1.6 | -0.43 | 375.95 | 377.35 | 372.3 | 224 |
| 1732829220 | 375.7 | 1.35 | 0.36 | 375.75 | 375.75 | 372.45 | 153 |
| 1732742820 | 374.35 | -6.95 | -1.82 | 378.3 | 380.05 | 374.35 | 116 |
| 1732656420 | 381.3 | 0.65 | 0.17 | 383.15 | 385.9 | 377.5 | 259 |
| 1732570020 | 380.65 | 8.45 | 2.27 | 373 | 381.6 | 370.95 | 226 |
| 1732310820 | 372.2 | 19.55 | 5.54 | 365.45 | 372.85 | 365.45 | 269 |
| 1732224420 | 352.65 | 4.25 | 1.22 | 350.1 | 355.8 | 350.1 | 92 |
| 1732138020 | 348.4 | -1.2 | -0.34 | 352.25 | 356.55 | 348.4 | 46 |
| 1732051620 | 349.6 | -2.7 | -0.77 | 356.8 | 356.8 | 347.95 | 178 |
| 1731965220 | 352.3 | -9.6 | -2.65 | 361.6 | 361.6 | 352.3 | 134 |
| 1731705960 | 361.9 | -6.8 | -1.84 | 367.8 | 369.25 | 361.9 | 68 |
| 1731619560 | 368.7 | 3.3 | 0.90 | 368.05 | 371.8 | 367.6 | 153 |
| 1731533160 | 365.4 | 3.4 | 0.94 | 361 | 368.6 | 359.05 | 318 |
| 1731446820 | 362 | -3.5 | -0.96 | 367.5 | 367.95 | 362 | 766 |
| 1731360420 | 365.5 | 3.35 | 0.93 | 366 | 368.05 | 363 | 836 |
| 1731101220 | 362.15 | 4.55 | 1.27 | 360.1 | 363 | 356.75 | 432 |
| 1731014760 | 357.6 | 3.45 | 0.97 | 356.1 | 360.55 | 354.5 | 749 |
| 1730928360 | 354.15 | 8.55 | 2.47 | 356.85 | 361.95 | 352.95 | 580 |
| 1730841960 | 345.6 | 2.5 | 0.73 | 345.65 | 347.15 | 342.35 | 126 |
| 1730755560 | 343.1 | 10.85 | 3.27 | 342.25 | 352.5 | 340.64999 | 1772 |
| 1730496360 | 332.25 | -1.05 | -0.32 | 332.2 | 335.1 | 332.2 | 8 |
| 1730409960 | 333.3 | 1.1 | 0.33 | 332.25 | 333.3 | 332.14999 | 29 |
| 1730323560 | 332.2 | -4 | -1.19 | 332.89999 | 334.85 | 332.2 | 29 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
