B3 · S1HW34 · stock
The Sherwin-Williams Company (S1HW34) stock price history
Every B3 trading session of The Sherwin-Williams Company from Mar 17, 2020 to Sep 28, 2026: 1,628 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
S1HW34 adjusted close, 2020 to 2026
- R$237.68
- All time high, 2024
- R$194.45
- 52 week high, R$146.76 low
- 1,628
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
S1HW34 key facts
- The Sherwin-Williams Company (S1HW34) closed at R$174.10 on Sep 28, 2026 on B3.
- S1HW34's all time high close is R$237.68, set on Dec 2, 2024; its all time low close is R$61.26 on Mar 17, 2020.
- S1HW34's 52 week range is R$146.76 to R$194.45.
- S1HW34 returned -3.9% over the year to Sep 28, 2026 and +15.2% over five years.
- Since Mar 17, 2020 S1HW34 returned +184%, +17.3% a year compounded.
- S1HW34's deepest drawdown was -46.0% from Dec 16, 2021 to Oct 10, 2022.
- DataCedar holds 1,628 daily sessions of S1HW34 history from Mar 17, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
S1HW34 price chart, 2020 to 2026
S1HW34 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.5% |
| 3 months | -1.9% |
| 6 months | +5.9% |
| Year to date | -3.0% |
| 1 year | -3.9% |
| 3 years | +37.3% |
| 5 years | +15.2% |
| 10 years | n/a |
| Since Mar 17, 2020 | +184.2% |
| Compound annual growth, 6.5 years | +17.3% |
S1HW34 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$237.68 on Dec 2, 2024
- All time low close
- R$61.26 on Mar 17, 2020
- 52 week high
- R$194.45 on Oct 28, 2025
- 52 week low
- R$146.76 on Jun 2, 2026
- Deepest drawdown
- -46.0% from Dec 16, 2021 to Oct 10, 2022, recovered Jul 25, 2024
- Best single session
- +70.3% on Sep 17, 2020
- Worst single session
- -15.3% on Feb 24, 2022
- Volatility, 1 year annualised
- 32.5%
- Sessions closing higher, 1 year
- 27%
- Growth of 1 since 2020
- 2.8×
- Best calendar year
- 2021, +61%
- Worst calendar year
- 2022, -35%
S1HW34 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Mar 17, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$177.21 | R$191.49 | R$146.76 | R$174.10 | -3.0% | 36.1K | 185 |
| 2025 | R$212.20 | R$216.63 | R$167.50 | R$179.45 | -13.5% | 77.1K | 250 |
| 2024 | R$145.25 | R$241.72 | R$139.01 | R$207.42 | +38.7% | 286.5K | 251 |
| 2023 | R$123.02 | R$151.18 | R$107.04 | R$149.54 | +21.6% | 237.9K | 248 |
| 2022 | R$189.28 | R$189.28 | R$103.28 | R$123.02 | -34.8% | 326.1K | 250 |
| 2021 | R$120.60 | R$191.31 | R$119.88 | R$188.69 | +61.2% | 59.2K | 247 |
| 2020 | R$61.26 | R$126.75 | R$61.26 | R$117.05 | n/a | 12.6K | 197 |
S1HW34 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$174.10 | -1.0% |
| August 2026 | R$175.94 | +1.0% |
| July 2026 | R$174.14 | -1.2% |
| June 2026 | R$176.33 | +15.2% |
| May 2026 | R$153.05 | -3.9% |
| April 2026 | R$159.23 | -3.1% |
| March 2026 | R$164.38 | -10.6% |
| February 2026 | R$183.83 | -0.6% |
| January 2026 | R$184.90 | +3.0% |
| December 2025 | R$179.45 | -1.8% |
| November 2025 | R$182.81 | -3.1% |
| October 2025 | R$188.72 | +4.4% |
About the S1HW34 data
Daily bars. 1,628 sessions from Mar 17, 2020 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 17, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/S1HW34/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- RZZI11 Raizz Desenvolvimento Ii Fundo De Investimento Imobiliario Responsabilidade Limitada
- RZZR11 Raizz Renda Logistica Fundo de Investimento Imobiliario
- RZZV11 Raizz Desenvolvimento I Fundo De Investimento Imobiliario – FII
- S1BS34 Sibanye Stillwater Limited
- S1JM34 The J. M. Smucker Company
- S1KM34 SK Telecom Co., Ltd.
- S1KT34 Tanger Inc.
- S1LG34 SL Green Realty Corp.
Common questions
S1HW34 share price history
