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

Solarwinds Corp (NY: SWI )

11.12 +0.03 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
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.