Skip to main content

Solarwinds Corp (NY: SWI )

12.51 +0.19 (+1.50%)
Streaming Delayed Price Updated: 10:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 10.32 10.32 10.18 10.26 452,174 +0.05(+0.49%)
Jun 29, 2023 10.16 10.31 10.14 10.21 396,282 +0.07(+0.69%)
Jun 28, 2023 9.900 10.15 9.900 10.14 300,160 +0.19(+1.91%)
Jun 27, 2023 9.730 10.01 9.690 9.950 479,207 +0.23(+2.37%)
Jun 26, 2023 9.840 9.940 9.720 9.720 299,215 -0.20(-2.02%)
Jun 23, 2023 9.920 9.950 9.750 9.920 948,215 -0.17(-1.68%)
Jun 22, 2023 9.970 10.10 9.880 10.09 350,802 +0.07(+0.70%)
Jun 21, 2023 10.17 10.22 10.02 10.02 420,624 -0.22(-2.15%)
Jun 20, 2023 10.19 10.29 10.13 10.24 406,437 -0.07(-0.68%)
Jun 16, 2023 10.50 10.50 10.19 10.31 575,028 -0.07(-0.67%)
Jun 15, 2023 10.14 10.40 10.11 10.38 335,724 +0.15(+1.47%)
Jun 14, 2023 10.02 10.26 10.01 10.23 320,901 +0.18(+1.79%)
Jun 13, 2023 9.890 10.07 9.840 10.05 436,172 +0.27(+2.76%)
Jun 12, 2023 9.800 9.835 9.670 9.780 591,878 +0.00(+0.00%)
Jun 09, 2023 9.860 9.890 9.710 9.780 202,696 -0.05(-0.51%)
Jun 08, 2023 9.860 9.975 9.710 9.830 622,513 -0.02(-0.20%)
Jun 07, 2023 9.730 9.870 9.660 9.850 762,693 +0.15(+1.55%)
Jun 06, 2023 9.450 9.740 9.450 9.700 253,737 +0.25(+2.65%)
Jun 05, 2023 9.560 9.580 9.390 9.450 263,942 -0.19(-1.97%)
Jun 02, 2023 9.470 9.650 9.335 9.640 419,567 +0.25(+2.66%)
Jun 01, 2023 9.210 9.475 9.115 9.390 315,643 +0.09(+0.97%)
May 31, 2023 9.200 9.410 9.135 9.300 1,669,149 +0.09(+0.98%)
May 30, 2023 9.280 9.390 9.185 9.210 352,620 +0.04(+0.44%)
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%)
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.