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

Solarwinds Corp (NY: SWI )

11.80 +0.10 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
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%)
Jun 01, 2023 8.485 8.730 8.398 8.651 342,598 +0.08(+0.97%)
May 31, 2023 8.476 8.670 8.416 8.568 1,811,689 +0.08(+0.98%)
May 30, 2023 8.550 8.651 8.462 8.485 382,732 +0.04(+0.44%)
May 26, 2023 8.421 8.564 8.412 8.449 480,602 +0.06(+0.66%)
May 25, 2023 8.421 8.462 8.255 8.393 374,623 +0.01(+0.11%)
May 24, 2023 8.366 8.439 8.315 8.384 347,357 -0.14(-1.62%)
May 23, 2023 8.568 8.743 8.513 8.522 530,739 -0.06(-0.64%)
May 22, 2023 8.301 8.647 8.255 8.578 723,849 +0.29(+3.56%)
May 19, 2023 8.393 8.402 8.227 8.283 569,728 -0.06(-0.77%)
May 18, 2023 8.126 8.402 8.126 8.347 508,388 +0.18(+2.26%)
May 17, 2023 8.043 8.191 7.969 8.163 395,640 +0.18(+2.19%)
May 16, 2023 7.960 8.062 7.905 7.988 439,464 -0.03(-0.34%)
May 15, 2023 7.979 8.043 7.933 8.015 454,529 +0.06(+0.69%)
May 12, 2023 7.942 7.969 7.850 7.960 234,596 +0.04(+0.47%)
May 11, 2023 7.960 7.969 7.831 7.923 300,401 -0.05(-0.58%)
May 10, 2023 8.098 8.149 7.960 7.969 595,613 +0.05(+0.58%)
May 09, 2023 7.914 7.977 7.914 7.923 167,051 -0.06(-0.81%)
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%)
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.