Solarwinds Corp (NY: SWI )

9.170 +0.060 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 9.140 9.295 9.130 9.170 442,790 +0.06(+0.66%)
May 25, 2023 9.140 9.185 8.960 9.110 345,149 +0.01(+0.11%)
May 24, 2023 9.080 9.160 9.025 9.100 320,028 -0.15(-1.62%)
May 23, 2023 9.300 9.490 9.240 9.250 488,982 -0.06(-0.64%)
May 22, 2023 9.010 9.385 8.960 9.310 666,898 +0.32(+3.56%)
May 19, 2023 9.110 9.120 8.930 8.990 524,903 -0.07(-0.77%)
May 18, 2023 8.820 9.120 8.820 9.060 468,389 +0.20(+2.26%)
May 17, 2023 8.730 8.890 8.650 8.860 364,512 +0.19(+2.19%)
May 16, 2023 8.640 8.750 8.580 8.670 404,888 -0.03(-0.34%)
May 15, 2023 8.660 8.730 8.610 8.700 418,768 +0.06(+0.69%)
May 12, 2023 8.620 8.650 8.520 8.640 216,139 +0.04(+0.47%)
May 11, 2023 8.640 8.650 8.500 8.600 276,766 -0.05(-0.58%)
May 10, 2023 8.790 8.845 8.640 8.650 548,752 +0.05(+0.58%)
May 09, 2023 8.590 8.658 8.590 8.600 153,908 -0.07(-0.81%)
May 08, 2023 8.790 8.855 8.590 8.670 287,471 -0.12(-1.37%)
May 05, 2023 8.730 8.790 8.660 8.790 261,094 +0.17(+1.97%)
May 04, 2023 8.550 8.775 8.500 8.620 353,494 +0.10(+1.17%)
May 03, 2023 8.810 8.940 8.490 8.520 538,119 -0.28(-3.18%)
May 02, 2023 8.810 8.815 8.595 8.800 556,175 -0.06(-0.68%)
May 01, 2023 8.510 8.995 8.510 8.860 821,410 +0.24(+2.78%)
Apr 28, 2023 8.630 8.780 8.500 8.620 632,854 -0.04(-0.46%)
Apr 27, 2023 8.580 8.910 8.390 8.660 991,711 +0.50(+6.13%)
Apr 26, 2023 8.090 8.250 8.065 8.160 306,831 +0.06(+0.74%)
Apr 25, 2023 8.350 8.350 8.080 8.100 243,160 -0.34(-4.03%)
Apr 24, 2023 8.540 8.590 8.420 8.440 200,019 -0.10(-1.17%)
Apr 21, 2023 8.600 8.620 8.480 8.540 746,756 -0.04(-0.47%)
Apr 20, 2023 8.450 8.600 8.320 8.580 347,179 +0.09(+1.06%)
Apr 19, 2023 8.410 8.515 8.381 8.490 342,009 -0.01(-0.12%)
Apr 18, 2023 8.630 8.660 8.450 8.500 256,519 -0.11(-1.28%)
Apr 17, 2023 8.570 8.665 8.515 8.610 295,018 +0.13(+1.53%)
Apr 14, 2023 8.550 8.580 8.325 8.480 291,566 -0.08(-0.93%)
Apr 13, 2023 8.330 8.605 8.330 8.560 266,476 +0.30(+3.63%)
Apr 12, 2023 8.490 8.520 8.240 8.260 227,712 -0.09(-1.08%)
Apr 11, 2023 8.350 8.450 8.260 8.350 261,740 -0.06(-0.71%)
Apr 10, 2023 8.280 8.420 8.250 8.410 261,461 +0.09(+1.08%)
Apr 06, 2023 8.360 8.395 8.270 8.320 217,719 -0.06(-0.72%)
Apr 05, 2023 8.440 8.480 8.330 8.380 262,389 -0.10(-1.18%)
Apr 04, 2023 8.560 8.630 8.350 8.480 386,371 -0.04(-0.47%)
Apr 03, 2023 8.500 8.610 8.360 8.520 330,709 -0.08(-0.93%)
Mar 31, 2023 8.380 8.605 8.380 8.600 334,209 +0.24(+2.87%)
Mar 30, 2023 8.430 8.490 8.295 8.360 195,196 +0.02(+0.24%)
Mar 29, 2023 8.440 8.510 8.270 8.340 295,694 -0.04(-0.48%)
Mar 28, 2023 8.310 8.430 8.280 8.380 211,188 +0.02(+0.24%)
Mar 27, 2023 8.420 8.490 8.325 8.360 208,295 -0.01(-0.12%)
Mar 24, 2023 8.410 8.445 8.311 8.370 228,540 -0.10(-1.18%)
Mar 23, 2023 8.530 8.620 8.370 8.470 317,504 +0.00(+0.00%)
Mar 22, 2023 8.660 8.780 8.450 8.470 259,467 -0.22(-2.53%)
Mar 21, 2023 8.670 8.730 8.600 8.690 331,082 +0.12(+1.40%)
Mar 20, 2023 8.770 8.770 8.450 8.570 468,598 -0.14(-1.61%)
Mar 17, 2023 8.850 8.885 8.640 8.710 930,439 -0.18(-2.02%)
Mar 16, 2023 8.700 8.930 8.680 8.890 377,890 +0.15(+1.72%)
Mar 15, 2023 8.560 8.830 8.560 8.740 399,294 +0.01(+0.11%)
Mar 14, 2023 8.820 8.920 8.610 8.730 649,804 +0.10(+1.16%)
Mar 13, 2023 8.560 8.760 8.460 8.630 369,110 -0.08(-0.92%)
Mar 10, 2023 8.960 8.960 8.570 8.710 437,478 -0.36(-3.97%)
Mar 09, 2023 9.310 9.395 8.995 9.070 298,749 -0.25(-2.68%)
Mar 08, 2023 9.060 9.360 9.030 9.320 374,811 +0.28(+3.10%)
Mar 07, 2023 9.290 9.360 8.920 9.040 969,119 -0.27(-2.90%)
Mar 06, 2023 9.320 9.390 9.190 9.310 562,374 +0.05(+0.54%)
Mar 03, 2023 9.000 9.260 9.000 9.260 385,020 +0.27(+3.00%)
Mar 02, 2023 8.840 9.030 8.735 8.990 303,190 +0.18(+2.04%)
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.