Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
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.