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

Solarwinds Corp (NY: SWI )

11.17 +0.19 (+1.73%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Aug 31, 2023 9.877 9.976 9.715 9.812 617,621 -0.04(-0.37%)
Aug 30, 2023 9.886 9.978 9.807 9.849 254,246 -0.08(-0.83%)
Aug 29, 2023 9.794 9.959 9.771 9.932 213,183 +0.13(+1.32%)
Aug 28, 2023 9.729 9.913 9.729 9.803 294,456 +0.10(+1.04%)
Aug 25, 2023 9.692 9.771 9.573 9.702 398,569 +0.00(+0.00%)
Aug 24, 2023 10.01 10.01 9.688 9.702 273,369 -0.25(-2.50%)
Aug 23, 2023 9.858 9.978 9.784 9.950 350,588 +0.08(+0.84%)
Aug 22, 2023 9.895 10.03 9.831 9.867 387,452 +0.04(+0.37%)
Aug 21, 2023 9.858 10.02 9.757 9.831 591,807 -0.06(-0.65%)
Aug 18, 2023 9.941 10.04 9.886 9.895 435,320 -0.14(-1.38%)
Aug 17, 2023 10.23 10.26 10.03 10.03 358,877 -0.22(-2.16%)
Aug 16, 2023 10.22 10.34 10.14 10.25 477,367 +0.00(+0.00%)
Aug 15, 2023 10.34 10.36 10.22 10.25 441,222 -0.16(-1.50%)
Aug 14, 2023 10.02 10.48 10.02 10.41 492,951 -0.12(-1.14%)
Aug 11, 2023 10.32 10.60 10.32 10.53 482,362 +0.20(+1.96%)
Aug 10, 2023 10.59 10.60 10.33 10.33 420,799 -0.12(-1.15%)
Aug 09, 2023 10.75 10.75 10.35 10.45 426,387 -0.34(-3.16%)
Aug 08, 2023 10.83 10.91 10.54 10.79 438,436 -0.13(-1.18%)
Aug 07, 2023 11.06 11.09 10.85 10.92 549,991 -0.10(-0.92%)
Aug 04, 2023 10.91 11.26 10.82 11.02 1,133,131 +0.10(+0.93%)
Aug 03, 2023 9.480 10.96 9.456 10.92 837,928 +1.56(+16.63%)
Aug 02, 2023 9.628 9.628 9.347 9.361 306,091 -0.34(-3.51%)
Aug 01, 2023 9.665 9.711 9.573 9.702 243,275 -0.01(-0.09%)
Jul 31, 2023 9.545 9.711 9.526 9.711 283,150 +0.22(+2.33%)
Jul 28, 2023 9.628 9.683 9.448 9.490 295,403 +0.06(+0.68%)
Jul 27, 2023 9.573 9.573 9.388 9.425 240,890 -0.03(-0.29%)
Jul 26, 2023 9.471 9.591 9.402 9.453 224,548 -0.03(-0.29%)
Jul 25, 2023 9.462 9.563 9.402 9.480 206,261 +0.04(+0.39%)
Jul 24, 2023 9.490 9.582 9.421 9.444 164,159 -0.02(-0.19%)
Jul 21, 2023 9.637 9.720 9.457 9.462 321,279 -0.10(-1.06%)
Jul 20, 2023 9.775 9.784 9.526 9.563 298,019 -0.25(-2.54%)
Jul 19, 2023 9.987 10.06 9.812 9.812 303,234 -0.16(-1.57%)
Jul 18, 2023 9.932 9.978 9.844 9.969 280,862 +0.06(+0.65%)
Jul 17, 2023 9.683 9.936 9.637 9.904 383,704 +0.23(+2.38%)
Jul 14, 2023 9.840 9.895 9.665 9.674 225,062 -0.19(-1.96%)
Jul 13, 2023 9.628 9.877 9.591 9.867 335,281 +0.30(+3.18%)
Jul 12, 2023 9.665 9.665 9.471 9.563 290,839 +0.06(+0.68%)
Jul 11, 2023 9.490 9.554 9.407 9.499 309,970 +0.06(+0.59%)
Jul 10, 2023 9.333 9.453 9.296 9.444 288,920 +0.07(+0.79%)
Jul 07, 2023 9.296 9.444 9.296 9.370 280,322 +0.04(+0.39%)
Jul 06, 2023 9.333 9.361 9.204 9.333 439,684 -0.17(-1.75%)
Jul 05, 2023 9.508 9.600 9.425 9.499 394,277 -0.13(-1.34%)
Jul 03, 2023 9.361 9.665 9.342 9.628 297,101 +0.18(+1.85%)
Jun 30, 2023 9.508 9.508 9.379 9.453 490,788 +0.05(+0.49%)
Jun 29, 2023 9.361 9.499 9.347 9.407 430,123 +0.06(+0.69%)
Jun 28, 2023 9.121 9.356 9.121 9.342 325,792 +0.18(+1.91%)
Jun 27, 2023 8.964 9.222 8.928 9.167 520,129 +0.21(+2.37%)
Jun 26, 2023 9.066 9.158 8.955 8.955 324,767 -0.18(-2.02%)
Jun 23, 2023 9.140 9.167 8.983 9.140 1,029,189 -0.16(-1.68%)
Jun 22, 2023 9.186 9.305 9.103 9.296 380,759 +0.06(+0.70%)
Jun 21, 2023 9.370 9.416 9.232 9.232 456,544 -0.20(-2.15%)
Jun 20, 2023 9.388 9.480 9.338 9.434 441,145 -0.06(-0.68%)
Jun 16, 2023 9.674 9.674 9.384 9.499 624,133 -0.06(-0.67%)
Jun 15, 2023 9.342 9.582 9.315 9.563 364,393 +0.14(+1.47%)
Jun 14, 2023 9.232 9.453 9.218 9.425 348,305 +0.17(+1.79%)
Jun 13, 2023 9.112 9.278 9.066 9.259 473,419 +0.25(+2.76%)
Jun 12, 2023 9.029 9.061 8.909 9.011 642,422 +0.00(+0.00%)
Jun 09, 2023 9.084 9.112 8.946 9.011 220,005 -0.05(-0.51%)
Jun 08, 2023 9.084 9.190 8.946 9.057 675,673 -0.02(-0.20%)
Jun 07, 2023 8.964 9.093 8.900 9.075 827,824 +0.14(+1.55%)
Jun 06, 2023 8.706 8.974 8.706 8.937 275,405 +0.23(+2.65%)
Jun 05, 2023 8.808 8.826 8.651 8.706 286,481 -0.18(-1.97%)
Jun 02, 2023 8.725 8.891 8.601 8.882 455,396 +0.23(+2.66%)
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.