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

Solarwinds Corp (NY: SWI )

10.83 -0.05 (-0.46%)
Streaming Delayed Price Updated: 11:23 AM 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 (%)
Feb 28, 2023 7.868 8.126 7.850 7.850 620,399 -0.04(-0.47%)
Feb 27, 2023 8.144 8.144 7.822 7.887 551,268 -0.18(-2.17%)
Feb 24, 2023 7.776 8.172 7.750 8.062 525,464 +0.07(+0.92%)
Feb 23, 2023 8.154 8.172 7.877 7.988 514,660 -0.08(-1.03%)
Feb 22, 2023 8.172 8.292 8.052 8.071 415,931 -0.10(-1.24%)
Feb 21, 2023 7.960 8.306 7.675 8.172 859,700 -0.05(-0.56%)
Feb 17, 2023 8.246 8.337 8.126 8.218 811,755 -0.01(-0.11%)
Feb 16, 2023 8.642 8.771 7.988 8.227 2,030,386 -1.34(-13.97%)
Feb 15, 2023 9.554 9.715 9.517 9.563 323,012 -0.06(-0.57%)
Feb 14, 2023 9.563 9.748 9.517 9.619 247,756 -0.03(-0.29%)
Feb 13, 2023 9.222 9.720 9.222 9.646 319,056 +0.41(+4.39%)
Feb 10, 2023 9.563 9.600 9.204 9.241 351,514 -0.33(-3.46%)
Feb 09, 2023 9.407 9.886 9.342 9.573 530,410 -0.24(-2.44%)
Feb 08, 2023 9.794 9.877 9.688 9.812 229,268 -0.01(-0.09%)
Feb 07, 2023 9.619 9.858 9.469 9.821 256,528 +0.16(+1.62%)
Feb 06, 2023 9.738 9.826 9.591 9.665 248,786 -0.11(-1.13%)
Feb 03, 2023 9.766 9.978 9.720 9.775 248,009 -0.23(-2.30%)
Feb 02, 2023 9.812 10.07 9.780 10.01 335,096 +0.30(+3.13%)
Feb 01, 2023 9.370 9.858 9.370 9.702 352,926 +0.34(+3.64%)
Jan 31, 2023 9.342 9.462 9.213 9.361 535,441 +0.02(+0.20%)
Jan 30, 2023 9.296 9.416 9.213 9.342 349,173 -0.09(-0.98%)
Jan 27, 2023 9.222 9.471 9.130 9.434 311,340 +0.18(+1.99%)
Jan 26, 2023 8.891 9.250 8.785 9.250 272,765 +0.45(+5.13%)
Jan 25, 2023 8.743 8.826 8.554 8.799 280,006 -0.12(-1.34%)
Jan 24, 2023 8.992 9.020 8.863 8.918 226,551 -0.06(-0.72%)
Jan 23, 2023 9.241 9.287 8.918 8.983 382,184 -0.22(-2.40%)
Jan 20, 2023 8.605 9.259 8.513 9.204 1,198,366 +0.69(+8.12%)
Jan 19, 2023 8.393 8.651 8.320 8.513 630,750 +0.06(+0.65%)
Jan 18, 2023 8.679 8.771 8.393 8.458 534,827 -0.13(-1.50%)
Jan 17, 2023 8.430 8.633 8.292 8.587 572,189 +0.08(+0.98%)
Jan 13, 2023 8.393 8.582 8.375 8.504 297,327 -0.02(-0.22%)
Jan 12, 2023 8.559 8.568 8.421 8.522 291,219 +0.05(+0.54%)
Jan 11, 2023 8.356 8.485 8.329 8.476 187,494 +0.15(+1.77%)
Jan 10, 2023 8.522 8.522 8.135 8.329 262,428 -0.27(-3.11%)
Jan 09, 2023 8.670 8.734 8.504 8.596 287,524 +0.06(+0.65%)
Jan 06, 2023 8.578 8.578 8.247 8.541 332,002 +0.12(+1.42%)
Jan 05, 2023 8.716 8.716 8.366 8.421 308,274 -0.43(-4.89%)
Jan 04, 2023 8.799 8.951 8.756 8.854 401,875 +0.18(+2.02%)
Jan 03, 2023 8.734 8.878 8.449 8.679 331,399 +0.06(+0.64%)
Dec 30, 2022 8.347 8.642 8.347 8.624 309,905 +0.18(+2.18%)
Dec 29, 2022 8.181 8.458 8.131 8.439 243,800 +0.33(+4.09%)
Dec 28, 2022 8.273 8.338 8.052 8.108 299,685 -0.20(-2.44%)
Dec 27, 2022 8.292 8.421 8.144 8.310 235,768 -0.01(-0.11%)
Dec 23, 2022 8.329 8.430 8.135 8.320 279,486 -0.04(-0.44%)
Dec 22, 2022 8.421 8.449 8.227 8.356 434,415 -0.17(-1.95%)
Dec 21, 2022 8.181 8.531 8.121 8.522 469,905 +0.37(+4.52%)
Dec 20, 2022 7.923 8.200 7.896 8.154 499,573 +0.16(+1.96%)
Dec 19, 2022 8.126 8.191 7.739 7.997 511,514 -0.19(-2.36%)
Dec 16, 2022 8.246 8.476 8.172 8.191 1,336,952 -0.11(-1.33%)
Dec 15, 2022 8.172 8.495 8.135 8.301 603,312 +0.01(+0.11%)
Dec 14, 2022 8.246 8.430 8.126 8.292 555,823 +0.05(+0.56%)
Dec 13, 2022 8.320 8.587 8.135 8.246 510,021 +0.26(+3.23%)
Dec 12, 2022 7.758 8.039 7.744 7.988 342,641 +0.29(+3.71%)
Dec 09, 2022 7.619 7.804 7.601 7.702 251,343 +0.07(+0.97%)
Dec 08, 2022 7.619 7.804 7.582 7.629 217,300 +0.01(+0.12%)
Dec 07, 2022 7.638 7.859 7.619 7.619 269,185 -0.05(-0.60%)
Dec 06, 2022 7.794 7.794 7.610 7.665 199,646 -0.17(-2.12%)
Dec 05, 2022 8.025 8.025 7.781 7.831 240,259 -0.27(-3.30%)
Dec 02, 2022 8.255 8.366 8.098 8.098 255,123 -0.34(-4.04%)
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.