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

Solarwinds Corp (NY: SWI )

11.12 +0.04 (+0.32%)
Streaming Delayed Price Updated: 11:36 AM 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 (%)
Dec 29, 2023 11.50 11.54 11.35 11.51 585,979 +0.01(+0.08%)
Dec 28, 2023 11.29 11.56 11.29 11.50 542,715 +0.18(+1.55%)
Dec 27, 2023 11.30 11.35 11.21 11.32 585,262 +0.06(+0.49%)
Dec 26, 2023 11.18 11.36 11.13 11.27 454,269 +0.07(+0.66%)
Dec 22, 2023 11.07 11.30 11.07 11.19 543,017 +0.14(+1.25%)
Dec 21, 2023 10.76 11.06 10.67 11.06 728,324 +0.40(+3.72%)
Dec 20, 2023 10.74 10.83 10.65 10.66 375,131 -0.10(-0.94%)
Dec 19, 2023 10.78 10.85 10.62 10.76 508,231 +0.06(+0.52%)
Dec 18, 2023 10.71 10.77 10.60 10.71 455,810 +0.04(+0.35%)
Dec 15, 2023 10.78 10.78 10.60 10.67 776,102 -0.04(-0.34%)
Dec 14, 2023 10.87 10.87 10.62 10.71 522,917 -0.06(-0.60%)
Dec 13, 2023 10.70 10.80 10.52 10.77 532,518 +0.13(+1.21%)
Dec 12, 2023 10.76 10.76 10.61 10.64 456,431 -0.15(-1.37%)
Dec 11, 2023 10.65 10.81 10.58 10.79 600,758 +0.08(+0.77%)
Dec 08, 2023 10.65 10.78 10.56 10.71 423,210 +0.03(+0.26%)
Dec 07, 2023 10.87 10.87 10.64 10.68 402,255 -0.15(-1.36%)
Dec 06, 2023 10.92 11.06 10.81 10.83 527,014 -0.07(-0.68%)
Dec 05, 2023 10.95 10.95 10.80 10.90 445,901 -0.13(-1.17%)
Dec 04, 2023 10.83 11.05 10.78 11.03 543,039 +0.11(+1.01%)
Dec 01, 2023 10.68 10.96 10.62 10.92 712,564 +0.24(+2.24%)
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 10.53 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%)
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.