Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	8.098	8.158	7.914	7.988	312,020	-0.11(-1.37%)
May 05, 2023	8.043	8.098	7.979	8.098	283,390	+0.16(+1.97%)
May 04, 2023	7.877	8.085	7.831	7.942	383,681	+0.09(+1.17%)
May 03, 2023	8.117	8.237	7.822	7.850	584,072	-0.26(-3.18%)
May 02, 2023	8.117	8.121	7.919	8.108	603,670	-0.06(-0.68%)
May 01, 2023	7.840	8.287	7.840	8.163	891,556	+0.22(+2.78%)
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%)
Feb 01, 2023	9.370	9.858	9.370	9.702	352,926	+0.34(+3.64%)
Jan 31, 2023	9.342	9.462	9.213	9.361	535,441	+0.02(+0.20%)
Jan 30, 2023	9.296	9.416	9.213	9.342	349,173	-0.09(-0.98%)
Jan 27, 2023	9.222	9.471	9.130	9.434	311,340	+0.18(+1.99%)
Jan 26, 2023	8.891	9.250	8.785	9.250	272,765	+0.45(+5.13%)
Jan 25, 2023	8.743	8.826	8.554	8.799	280,006	-0.12(-1.34%)
Jan 24, 2023	8.992	9.020	8.863	8.918	226,551	-0.06(-0.72%)
Jan 23, 2023	9.241	9.287	8.918	8.983	382,184	-0.22(-2.40%)
Jan 20, 2023	8.605	9.259	8.513	9.204	1,198,366	+0.69(+8.12%)
Jan 19, 2023	8.393	8.651	8.320	8.513	630,750	+0.06(+0.65%)
Jan 18, 2023	8.679	8.771	8.393	8.458	534,827	-0.13(-1.50%)
Jan 17, 2023	8.430	8.633	8.292	8.587	572,189	+0.08(+0.98%)
Jan 13, 2023	8.393	8.582	8.375	8.504	297,327	-0.02(-0.22%)
Jan 12, 2023	8.559	8.568	8.421	8.522	291,219	+0.05(+0.54%)
Jan 11, 2023	8.356	8.485	8.329	8.476	187,494	+0.15(+1.77%)
Jan 10, 2023	8.522	8.522	8.135	8.329	262,428	-0.27(-3.11%)
Jan 09, 2023	8.670	8.734	8.504	8.596	287,524	+0.06(+0.65%)
Jan 06, 2023	8.578	8.578	8.247	8.541	332,002	+0.12(+1.42%)
Jan 05, 2023	8.716	8.716	8.366	8.421	308,274	-0.43(-4.89%)
Jan 04, 2023	8.799	8.951	8.756	8.854	401,875	+0.18(+2.02%)
Jan 03, 2023	8.734	8.878	8.449	8.679	331,399	+0.06(+0.64%)
Dec 30, 2022	8.347	8.642	8.347	8.624	309,905	+0.18(+2.18%)
Dec 29, 2022	8.181	8.458	8.131	8.439	243,800	+0.33(+4.09%)
Dec 28, 2022	8.273	8.338	8.052	8.108	299,685	-0.20(-2.44%)
Dec 27, 2022	8.292	8.421	8.144	8.310	235,768	-0.01(-0.11%)
Dec 23, 2022	8.329	8.430	8.135	8.320	279,486	-0.04(-0.44%)
Dec 22, 2022	8.421	8.449	8.227	8.356	434,415	-0.17(-1.95%)
Dec 21, 2022	8.181	8.531	8.121	8.522	469,905	+0.37(+4.52%)
Dec 20, 2022	7.923	8.200	7.896	8.154	499,573	+0.16(+1.96%)
Dec 19, 2022	8.126	8.191	7.739	7.997	511,514	-0.19(-2.36%)
Dec 16, 2022	8.246	8.476	8.172	8.191	1,336,952	-0.11(-1.33%)
Dec 15, 2022	8.172	8.495	8.135	8.301	603,312	+0.01(+0.11%)
Dec 14, 2022	8.246	8.430	8.126	8.292	555,823	+0.05(+0.56%)
Dec 13, 2022	8.320	8.587	8.135	8.246	510,021	+0.26(+3.23%)
Dec 12, 2022	7.758	8.039	7.744	7.988	342,641	+0.29(+3.71%)
Dec 09, 2022	7.619	7.804	7.601	7.702	251,343	+0.07(+0.97%)
Dec 08, 2022	7.619	7.804	7.582	7.629	217,300	+0.01(+0.12%)
Dec 07, 2022	7.638	7.859	7.619	7.619	269,185	-0.05(-0.60%)
Dec 06, 2022	7.794	7.794	7.610	7.665	199,646	-0.17(-2.12%)
Dec 05, 2022	8.025	8.025	7.781	7.831	240,259	-0.27(-3.30%)
Dec 02, 2022	8.255	8.366	8.098	8.098	255,123	-0.34(-4.04%)
Dec 01, 2022	8.089	8.458	8.034	8.439	612,030	+0.39(+4.81%)
Nov 30, 2022	7.831	8.052	7.693	8.052	285,740	+0.15(+1.86%)
Nov 29, 2022	7.923	7.988	7.831	7.905	410,460	-0.04(-0.46%)
Nov 28, 2022	7.785	8.080	7.785	7.942	290,019	+0.06(+0.82%)
Nov 25, 2022	7.850	7.979	7.850	7.877	131,886	-0.03(-0.35%)
Nov 23, 2022	7.767	7.933	7.693	7.905	209,630	+0.09(+1.18%)
Nov 22, 2022	7.831	8.024	7.698	7.813	283,313	-0.02(-0.24%)
Nov 21, 2022	7.767	7.868	7.702	7.831	192,061	-0.06(-0.70%)
Nov 18, 2022	8.080	8.163	7.836	7.887	236,508	-0.05(-0.58%)
Nov 17, 2022	7.840	8.002	7.758	7.933	193,487	-0.11(-1.37%)
Nov 16, 2022	8.458	8.504	8.011	8.043	334,848	-0.56(-6.53%)
Nov 15, 2022	8.568	8.762	8.522	8.605	393,431	+0.15(+1.74%)
Nov 14, 2022	8.651	8.743	8.439	8.458	441,783	-0.34(-3.87%)
Nov 11, 2022	8.688	8.937	8.679	8.799	455,826	+0.10(+1.17%)
Nov 10, 2022	8.255	8.697	8.255	8.697	323,528	+0.88(+11.19%)
Nov 09, 2022	7.942	8.029	7.776	7.822	226,483	-0.24(-2.97%)
Nov 08, 2022	7.969	8.347	7.850	8.062	312,885	+0.11(+1.39%)
Nov 07, 2022	7.896	8.094	7.748	7.951	422,530	+0.02(+0.23%)
Nov 04, 2022	7.555	7.969	7.315	7.933	532,398	+0.51(+6.82%)
Nov 03, 2022	8.071	8.071	7.325	7.426	496,043	-0.59(-7.36%)
Nov 02, 2022	8.541	8.541	8.015	8.015	415,826	-0.59(-6.85%)
Nov 01, 2022	8.734	8.808	8.504	8.605	357,808	+0.01(+0.11%)
Oct 31, 2022	8.605	8.642	8.485	8.596	599,223	-0.07(-0.85%)
Oct 28, 2022	8.550	8.753	8.393	8.670	377,349	+0.17(+1.95%)
Oct 27, 2022	8.393	8.541	8.320	8.504	303,299	+0.18(+2.10%)
Oct 26, 2022	8.273	8.545	8.255	8.329	300,083	+0.04(+0.44%)
Oct 25, 2022	7.960	8.292	7.960	8.292	437,847	+0.34(+4.29%)
Oct 24, 2022	8.117	8.117	7.822	7.951	542,906	-0.09(-1.15%)
Oct 21, 2022	7.905	8.089	7.785	8.043	621,695	+0.14(+1.75%)
Oct 20, 2022	7.896	8.135	7.882	7.905	440,634	-0.08(-1.04%)
Oct 19, 2022	8.034	8.186	7.887	7.988	411,898	-0.16(-1.92%)
Oct 18, 2022	8.209	8.366	8.029	8.144	528,408	+0.09(+1.14%)
Oct 17, 2022	7.573	8.163	7.550	8.052	815,281	+0.69(+9.39%)
Oct 14, 2022	7.675	7.702	7.311	7.361	341,930	-0.24(-3.15%)
Oct 13, 2022	7.232	7.681	7.057	7.601	414,042	+0.22(+3.00%)
Oct 12, 2022	7.453	7.453	7.214	7.380	475,244	-0.01(-0.12%)
Oct 11, 2022	7.463	7.555	7.205	7.389	477,868	-0.10(-1.35%)
Oct 10, 2022	7.813	7.813	7.352	7.490	524,411	-0.29(-3.79%)
Oct 07, 2022	7.850	7.850	7.665	7.785	789,853	-0.15(-1.86%)
Oct 06, 2022	7.840	8.006	7.822	7.933	220,377	+0.07(+0.94%)
Oct 05, 2022	7.610	7.877	7.536	7.859	281,861	+0.09(+1.19%)
Oct 04, 2022	7.582	7.850	7.564	7.767	474,961	+0.36(+4.85%)
Oct 03, 2022	7.168	7.509	7.140	7.407	387,192	+0.27(+3.74%)
Sep 30, 2022	7.085	7.444	6.974	7.140	601,991	-0.02(-0.26%)
Sep 29, 2022	7.186	7.186	7.034	7.159	372,955	-0.13(-1.77%)
Sep 28, 2022	7.039	7.357	7.039	7.288	474,810	+0.30(+4.35%)
Sep 27, 2022	7.103	7.161	6.965	6.984	413,394	+0.01(+0.13%)
Sep 26, 2022	7.057	7.205	6.919	6.974	324,687	-0.10(-1.43%)
Sep 23, 2022	7.094	7.122	6.965	7.076	277,816	-0.10(-1.41%)
Sep 22, 2022	7.472	7.546	7.140	7.177	407,073	-0.29(-3.83%)
Sep 21, 2022	7.758	7.758	7.463	7.463	369,744	-0.21(-2.76%)
Sep 20, 2022	7.813	7.813	7.633	7.675	278,571	-0.22(-2.80%)
Sep 19, 2022	7.629	7.896	7.629	7.896	302,957	+0.17(+2.15%)
Sep 16, 2022	7.684	7.730	7.601	7.730	448,207	-0.08(-1.06%)
Sep 15, 2022	7.840	8.006	7.758	7.813	329,324	-0.09(-1.17%)
Sep 14, 2022	7.804	7.914	7.670	7.905	377,238	+0.05(+0.59%)
Sep 13, 2022	7.997	8.020	7.813	7.859	251,566	-0.37(-4.48%)
Sep 12, 2022	8.126	8.283	8.108	8.227	276,889	+0.13(+1.59%)
Sep 09, 2022	7.748	8.098	7.748	8.098	311,334	+0.45(+5.90%)
Sep 08, 2022	7.610	7.702	7.472	7.647	359,901	-0.05(-0.60%)
Sep 07, 2022	7.776	7.813	7.610	7.693	402,592	-0.14(-1.76%)
Sep 06, 2022	8.062	8.080	7.799	7.831	376,056	-0.24(-2.97%)
Sep 02, 2022	8.117	8.200	7.943	8.071	469,355	+0.04(+0.46%)
Sep 01, 2022	8.292	8.292	8.015	8.034	582,781	-0.32(-3.86%)
Aug 31, 2022	8.550	8.608	8.347	8.356	802,752	-0.18(-2.05%)
Aug 30, 2022	8.568	8.660	8.485	8.531	320,408	+0.06(+0.65%)
Aug 29, 2022	8.504	8.642	8.467	8.476	294,407	-0.14(-1.60%)
Aug 26, 2022	8.789	8.863	8.541	8.614	323,640	-0.23(-2.60%)
Aug 25, 2022	8.845	8.992	8.789	8.845	256,511	+0.06(+0.73%)
Aug 24, 2022	8.826	8.964	8.762	8.780	329,564	-0.08(-0.94%)
Aug 23, 2022	8.872	9.093	8.863	8.863	382,499	+0.00(+0.00%)
Aug 22, 2022	8.964	9.029	8.803	8.863	379,693	-0.30(-3.32%)
Aug 19, 2022	9.324	9.324	9.056	9.167	312,962	-0.28(-2.93%)
Aug 18, 2022	9.241	9.586	9.241	9.444	415,345	+0.13(+1.38%)
Aug 17, 2022	9.259	9.388	9.121	9.315	324,126	-0.06(-0.69%)
Aug 16, 2022	9.315	9.416	9.195	9.379	305,343	+0.00(+0.00%)
Aug 15, 2022	9.232	9.526	9.232	9.379	360,810	+0.06(+0.59%)
Aug 12, 2022	9.204	9.361	9.167	9.324	286,744	+0.18(+2.02%)
Aug 11, 2022	9.388	9.490	9.130	9.140	316,333	-0.23(-2.46%)
Aug 10, 2022	9.222	9.379	9.181	9.370	461,695	+0.39(+4.31%)
Aug 09, 2022	8.955	9.011	8.854	8.983	348,615	-0.07(-0.81%)
Aug 08, 2022	8.937	9.158	8.900	9.057	429,235	+0.18(+1.97%)
Aug 05, 2022	8.725	8.964	8.614	8.882	559,442	+0.03(+0.31%)
Aug 04, 2022	8.891	9.001	8.753	8.854	629,787	-0.03(-0.31%)
Aug 03, 2022	8.550	8.928	8.550	8.882	473,664	+0.25(+2.88%)
Aug 02, 2022	9.941	10.02	8.624	8.633	782,057	-0.95(-9.90%)
Aug 01, 2022	9.858	9.858	9.554	9.582	623,811	-0.29(-2.89%)
Jul 29, 2022	9.766	9.978	9.619	9.867	495,404	+0.16(+1.61%)
Jul 28, 2022	9.665	9.738	9.480	9.711	327,036	+0.03(+0.29%)
Jul 27, 2022	9.333	9.757	9.333	9.683	505,241	+0.46(+4.99%)
Jul 26, 2022	9.858	9.886	9.222	9.222	445,837	-0.84(-8.33%)
Jul 25, 2022	10.13	10.22	10.04	10.06	352,833	-0.04(-0.37%)
Jul 22, 2022	10.41	10.47	10.03	10.10	305,915	-0.30(-2.92%)
Jul 21, 2022	10.28	10.40	10.20	10.40	326,221	+0.10(+0.98%)
Jul 20, 2022	9.978	10.32	9.978	10.30	423,157	+0.33(+3.33%)
Jul 19, 2022	9.812	9.987	9.812	9.969	271,742	+0.23(+2.37%)
Jul 18, 2022	9.996	10.11	9.738	9.738	532,732	-0.13(-1.31%)
Jul 15, 2022	10.10	10.10	9.803	9.867	814,317	+0.00(+0.00%)
Jul 14, 2022	9.812	9.959	9.692	9.867	439,421	-0.07(-0.74%)
Jul 13, 2022	9.784	10.01	9.655	9.941	468,100	-0.06(-0.55%)
Jul 12, 2022	9.987	10.27	9.923	9.996	598,517	+0.01(+0.09%)
Jul 11, 2022	10.05	10.15	9.877	9.987	590,889	-0.23(-2.25%)
Jul 08, 2022	10.25	10.47	10.10	10.22	501,465	-0.14(-1.33%)
Jul 07, 2022	9.858	10.37	9.817	10.36	635,091	+0.53(+5.34%)
Jul 06, 2022	9.886	10.01	9.706	9.831	586,096	-0.03(-0.28%)
Jul 05, 2022	9.453	9.877	9.370	9.858	795,584	+0.23(+2.39%)
Jul 01, 2022	9.416	9.651	9.186	9.628	792,094	+0.18(+1.95%)
Jun 30, 2022	9.858	9.858	9.250	9.444	1,244,974	-0.49(-4.92%)
Jun 29, 2022	9.904	9.987	9.725	9.932	791,424	-0.02(-0.19%)
Jun 28, 2022	10.54	10.70	9.923	9.950	999,796	-0.49(-4.68%)
Jun 27, 2022	10.07	10.49	10.04	10.44	1,192,715	+0.46(+4.62%)
Jun 24, 2022	10.37	10.75	9.923	9.978	7,518,009	-0.32(-3.13%)
Jun 23, 2022	10.33	10.48	10.13	10.30	704,487	+0.05(+0.45%)
Jun 22, 2022	10.20	10.49	10.18	10.25	521,381	+0.03(+0.27%)
Jun 21, 2022	10.02	10.51	10.02	10.23	845,782	+0.20(+2.02%)
Jun 17, 2022	9.913	10.28	9.831	10.02	1,174,624	+0.08(+0.83%)
Jun 16, 2022	9.904	9.973	9.720	9.941	465,990	-0.19(-1.91%)
Jun 15, 2022	9.803	10.36	9.803	10.13	601,748	+0.34(+3.48%)
Jun 14, 2022	9.904	9.964	9.674	9.794	454,199	-0.07(-0.75%)
Jun 13, 2022	10.31	10.44	9.812	9.867	537,085	-0.80(-7.51%)
Jun 10, 2022	10.94	11.07	10.63	10.67	303,422	-0.53(-4.77%)
Jun 09, 2022	11.42	11.50	11.18	11.20	342,834	-0.36(-3.11%)
Jun 08, 2022	11.33	11.78	11.33	11.56	477,085	+0.19(+1.70%)
Jun 07, 2022	11.19	11.42	11.11	11.37	433,931	+0.17(+1.48%)
Jun 06, 2022	11.38	11.45	11.17	11.20	506,750	+0.05(+0.41%)
Jun 03, 2022	11.50	11.50	11.10	11.16	330,316	-0.42(-3.66%)
Jun 02, 2022	11.01	11.64	11.01	11.58	481,273	+0.52(+4.66%)

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.

Solarwinds Corp (NY: SWI )

Historical Prices

Sections

Services

Log In Using Your Account

Solarwinds Corp (NY: SWI )

Historical Prices

Sections

Services