Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Solarwinds Corp (NY: SWI )

11.09 -0.20 (-1.77%)
Streaming Delayed Price Updated: 9:57 AM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 7.951 8.089 7.831 7.942 686,897 -0.04(-0.46%)
Apr 27, 2023 7.905 8.209 7.730 7.979 1,076,400 +0.46(+6.13%)
Apr 26, 2023 7.453 7.601 7.430 7.518 333,033 +0.06(+0.74%)
Apr 25, 2023 7.693 7.693 7.444 7.463 263,925 -0.31(-4.03%)
Apr 24, 2023 7.868 7.914 7.758 7.776 217,100 -0.09(-1.17%)
Apr 21, 2023 7.923 7.942 7.813 7.868 810,526 -0.04(-0.47%)
Apr 20, 2023 7.785 7.923 7.665 7.905 376,827 +0.08(+1.06%)
Apr 19, 2023 7.748 7.845 7.722 7.822 371,215 -0.01(-0.12%)
Apr 18, 2023 7.951 7.979 7.785 7.831 278,424 -0.10(-1.28%)
Apr 17, 2023 7.896 7.983 7.845 7.933 320,211 +0.12(+1.53%)
Apr 14, 2023 7.877 7.905 7.670 7.813 316,464 -0.07(-0.93%)
Apr 13, 2023 7.675 7.928 7.675 7.887 289,232 +0.28(+3.63%)
Apr 12, 2023 7.822 7.850 7.592 7.610 247,157 -0.08(-1.08%)
Apr 11, 2023 7.693 7.785 7.610 7.693 284,091 -0.06(-0.71%)
Apr 10, 2023 7.629 7.758 7.601 7.748 283,789 +0.08(+1.08%)
Apr 06, 2023 7.702 7.734 7.619 7.665 236,311 -0.06(-0.72%)
Apr 05, 2023 7.776 7.813 7.675 7.721 284,796 -0.09(-1.18%)
Apr 04, 2023 7.887 7.951 7.693 7.813 419,365 -0.04(-0.47%)
Apr 03, 2023 7.831 7.933 7.702 7.850 358,950 -0.07(-0.93%)
Mar 31, 2023 7.721 7.928 7.721 7.923 362,749 +0.22(+2.87%)
Mar 30, 2023 7.767 7.822 7.642 7.702 211,865 +0.02(+0.24%)
Mar 29, 2023 7.776 7.840 7.619 7.684 320,945 -0.04(-0.48%)
Mar 28, 2023 7.656 7.767 7.629 7.721 229,222 +0.02(+0.24%)
Mar 27, 2023 7.758 7.822 7.670 7.702 226,082 -0.01(-0.12%)
Mar 24, 2023 7.748 7.781 7.657 7.711 248,056 -0.09(-1.18%)
Mar 23, 2023 7.859 7.942 7.711 7.804 344,617 +0.00(+0.00%)
Mar 22, 2023 7.979 8.089 7.785 7.804 281,624 -0.20(-2.53%)
Mar 21, 2023 7.988 8.043 7.923 8.006 359,355 +0.11(+1.40%)
Mar 20, 2023 8.080 8.080 7.785 7.896 508,614 -0.13(-1.61%)
Mar 17, 2023 8.154 8.186 7.960 8.025 1,009,895 -0.17(-2.02%)
Mar 16, 2023 8.015 8.227 7.997 8.191 410,160 +0.14(+1.72%)
Mar 15, 2023 7.887 8.135 7.887 8.052 433,392 +0.01(+0.11%)
Mar 14, 2023 8.126 8.218 7.933 8.043 705,295 +0.09(+1.16%)
Mar 13, 2023 7.887 8.071 7.794 7.951 400,630 -0.07(-0.92%)
Mar 10, 2023 8.255 8.255 7.896 8.025 474,837 -0.33(-3.97%)
Mar 09, 2023 8.578 8.656 8.287 8.356 324,261 -0.23(-2.68%)
Mar 08, 2023 8.347 8.624 8.320 8.587 406,818 +0.26(+3.10%)
Mar 07, 2023 8.559 8.624 8.218 8.329 1,051,878 -0.25(-2.90%)
Mar 06, 2023 8.587 8.651 8.467 8.578 610,399 +0.05(+0.54%)
Mar 03, 2023 8.292 8.531 8.292 8.531 417,899 +0.25(+3.00%)
Mar 02, 2023 8.144 8.320 8.048 8.283 329,081 +0.17(+2.04%)
Mar 01, 2023 7.859 8.154 7.794 8.117 514,893 +0.27(+3.40%)
Feb 28, 2023 7.868 8.126 7.850 7.850 620,399 -0.04(-0.47%)
Feb 27, 2023 8.144 8.144 7.822 7.887 551,268 -0.18(-2.17%)
Feb 24, 2023 7.776 8.172 7.750 8.062 525,464 +0.07(+0.92%)
Feb 23, 2023 8.154 8.172 7.877 7.988 514,660 -0.08(-1.03%)
Feb 22, 2023 8.172 8.292 8.052 8.071 415,931 -0.10(-1.24%)
Feb 21, 2023 7.960 8.306 7.675 8.172 859,700 -0.05(-0.56%)
Feb 17, 2023 8.246 8.337 8.126 8.218 811,755 -0.01(-0.11%)
Feb 16, 2023 8.642 8.771 7.988 8.227 2,030,386 -1.34(-13.97%)
Feb 15, 2023 9.554 9.715 9.517 9.563 323,012 -0.06(-0.57%)
Feb 14, 2023 9.563 9.748 9.517 9.619 247,756 -0.03(-0.29%)
Feb 13, 2023 9.222 9.720 9.222 9.646 319,056 +0.41(+4.39%)
Feb 10, 2023 9.563 9.600 9.204 9.241 351,514 -0.33(-3.46%)
Feb 09, 2023 9.407 9.886 9.342 9.573 530,410 -0.24(-2.44%)
Feb 08, 2023 9.794 9.877 9.688 9.812 229,268 -0.01(-0.09%)
Feb 07, 2023 9.619 9.858 9.469 9.821 256,528 +0.16(+1.62%)
Feb 06, 2023 9.738 9.826 9.591 9.665 248,786 -0.11(-1.13%)
Feb 03, 2023 9.766 9.978 9.720 9.775 248,009 -0.23(-2.30%)
Feb 02, 2023 9.812 10.07 9.780 10.01 335,096 +0.30(+3.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.