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

Solarwinds Corp (NY: SWI )

10.90 +0.02 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Nov 30, 2023 10.60 10.71 10.49 10.68 1,043,741 +0.08(+0.78%)
Nov 29, 2023 10.52 10.70 10.52 10.60 637,297 +0.18(+1.68%)
Nov 28, 2023 10.60 10.64 10.42 10.42 496,290 -0.21(-1.99%)
Nov 27, 2023 10.52 10.64 10.45 10.63 443,956 +0.11(+1.05%)
Nov 24, 2023 10.61 10.63 10.49 10.52 237,396 -0.09(-0.87%)
Nov 22, 2023 10.65 10.71 10.56 10.61 390,124 +0.01(+0.09%)
Nov 21, 2023 10.52 10.68 10.48 10.60 488,428 -0.07(-0.69%)
Nov 20, 2023 10.70 10.75 10.59 10.68 574,133 -0.01(-0.09%)
Nov 17, 2023 10.59 10.69 10.49 10.69 601,646 +0.15(+1.40%)
Nov 16, 2023 10.56 10.58 10.40 10.54 494,095 -0.03(-0.26%)
Nov 15, 2023 10.73 10.79 10.54 10.57 439,923 -0.17(-1.63%)
Nov 14, 2023 10.68 10.80 10.54 10.74 696,446 +0.33(+3.19%)
Nov 13, 2023 10.37 10.46 10.29 10.41 469,792 -0.08(-0.79%)
Nov 10, 2023 10.27 10.53 10.13 10.49 664,722 +0.23(+2.24%)
Nov 09, 2023 10.35 10.36 10.16 10.26 537,020 -0.14(-1.33%)
Nov 08, 2023 10.41 10.42 10.11 10.40 666,066 -0.01(-0.09%)
Nov 07, 2023 9.969 10.50 9.932 10.41 1,430,694 +0.47(+4.73%)
Nov 06, 2023 9.637 9.996 9.637 9.941 887,978 +0.27(+2.76%)
Nov 03, 2023 9.674 9.913 9.582 9.674 936,165 +0.17(+1.74%)
Nov 02, 2023 9.351 9.614 8.670 9.508 1,763,720 +0.83(+9.55%)
Nov 01, 2023 8.439 8.702 8.412 8.679 840,598 +0.19(+2.28%)
Oct 31, 2023 8.356 8.573 8.273 8.485 640,865 -0.09(-1.07%)
Oct 30, 2023 8.743 8.762 8.421 8.578 511,356 -0.14(-1.59%)
Oct 27, 2023 8.762 8.909 8.504 8.716 1,133,166 +0.53(+6.41%)
Oct 26, 2023 8.255 8.320 8.135 8.191 441,954 -0.04(-0.45%)
Oct 25, 2023 8.356 8.366 8.204 8.227 436,468 -0.21(-2.51%)
Oct 24, 2023 8.421 8.527 8.320 8.439 415,587 +0.05(+0.55%)
Oct 23, 2023 8.237 8.531 8.218 8.393 445,310 +0.09(+1.11%)
Oct 20, 2023 8.421 8.421 8.191 8.301 1,087,061 -0.10(-1.21%)
Oct 19, 2023 8.568 8.642 8.402 8.402 375,995 -0.13(-1.51%)
Oct 18, 2023 8.605 8.642 8.499 8.531 383,210 -0.14(-1.59%)
Oct 17, 2023 8.384 8.766 8.347 8.670 775,565 +0.20(+2.39%)
Oct 16, 2023 8.458 8.587 8.329 8.467 375,352 +0.06(+0.77%)
Oct 13, 2023 8.660 8.688 8.333 8.402 587,891 -0.22(-2.56%)
Oct 12, 2023 8.928 8.937 8.591 8.624 496,031 -0.27(-3.01%)
Oct 11, 2023 8.863 8.974 8.771 8.891 418,047 +0.07(+0.84%)
Oct 10, 2023 8.651 8.872 8.651 8.817 767,540 +0.15(+1.70%)
Oct 09, 2023 8.697 8.743 8.541 8.670 460,403 -0.06(-0.63%)
Oct 06, 2023 8.614 8.803 8.605 8.725 1,891,139 +0.03(+0.32%)
Oct 05, 2023 8.651 8.734 8.614 8.697 585,143 +0.00(+0.00%)
Oct 04, 2023 8.670 8.753 8.614 8.697 467,507 +0.03(+0.32%)
Oct 03, 2023 8.624 8.702 8.499 8.670 518,926 -0.03(-0.32%)
Oct 02, 2023 8.716 8.812 8.624 8.697 628,438 +0.00(+0.00%)
Sep 29, 2023 8.789 8.799 8.660 8.697 593,246 +0.00(+0.00%)
Sep 28, 2023 8.679 8.826 8.582 8.697 648,433 +0.03(+0.32%)
Sep 27, 2023 8.762 8.826 8.642 8.670 463,877 -0.01(-0.11%)
Sep 26, 2023 8.928 9.034 8.637 8.679 385,774 -0.30(-3.38%)
Sep 25, 2023 8.946 9.043 8.932 8.983 238,997 +0.00(+0.00%)
Sep 22, 2023 9.011 9.074 8.974 8.983 241,940 -0.01(-0.10%)
Sep 21, 2023 8.928 9.057 8.928 8.992 305,225 +0.00(+0.00%)
Sep 20, 2023 9.176 9.186 8.992 8.992 234,055 -0.13(-1.41%)
Sep 19, 2023 9.222 9.241 9.001 9.121 259,693 -0.07(-0.80%)
Sep 18, 2023 9.268 9.415 9.195 9.195 267,637 -0.07(-0.80%)
Sep 15, 2023 9.305 9.388 9.213 9.268 751,813 -0.06(-0.69%)
Sep 14, 2023 9.324 9.370 9.259 9.333 239,550 +0.07(+0.80%)
Sep 13, 2023 9.342 9.379 9.245 9.259 319,026 -0.11(-1.18%)
Sep 12, 2023 9.453 9.462 9.287 9.370 358,619 -0.09(-0.97%)
Sep 11, 2023 9.692 9.702 9.462 9.462 353,468 -0.16(-1.63%)
Sep 08, 2023 9.646 9.720 9.573 9.619 279,822 -0.05(-0.48%)
Sep 07, 2023 9.619 9.748 9.462 9.665 326,286 -0.04(-0.38%)
Sep 06, 2023 9.812 9.840 9.632 9.702 280,488 -0.15(-1.50%)
Sep 05, 2023 9.932 9.978 9.794 9.849 360,975 -0.16(-1.57%)
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.