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

Solarwinds Corp (NY: SWI )

11.09 -0.20 (-1.77%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Sep 29, 2023 8.789 8.799 8.660 8.697 593,246 +0.00(+0.00%)
Sep 28, 2023 8.679 8.826 8.582 8.697 648,433 +0.03(+0.32%)
Sep 27, 2023 8.762 8.826 8.642 8.670 463,877 -0.01(-0.11%)
Sep 26, 2023 8.928 9.034 8.637 8.679 385,774 -0.30(-3.38%)
Sep 25, 2023 8.946 9.043 8.932 8.983 238,997 +0.00(+0.00%)
Sep 22, 2023 9.011 9.074 8.974 8.983 241,940 -0.01(-0.10%)
Sep 21, 2023 8.928 9.057 8.928 8.992 305,225 +0.00(+0.00%)
Sep 20, 2023 9.176 9.186 8.992 8.992 234,055 -0.13(-1.41%)
Sep 19, 2023 9.222 9.241 9.001 9.121 259,693 -0.07(-0.80%)
Sep 18, 2023 9.268 9.415 9.195 9.195 267,637 -0.07(-0.80%)
Sep 15, 2023 9.305 9.388 9.213 9.268 751,813 -0.06(-0.69%)
Sep 14, 2023 9.324 9.370 9.259 9.333 239,550 +0.07(+0.80%)
Sep 13, 2023 9.342 9.379 9.245 9.259 319,026 -0.11(-1.18%)
Sep 12, 2023 9.453 9.462 9.287 9.370 358,619 -0.09(-0.97%)
Sep 11, 2023 9.692 9.702 9.462 9.462 353,468 -0.16(-1.63%)
Sep 08, 2023 9.646 9.720 9.573 9.619 279,822 -0.05(-0.48%)
Sep 07, 2023 9.619 9.748 9.462 9.665 326,286 -0.04(-0.38%)
Sep 06, 2023 9.812 9.840 9.632 9.702 280,488 -0.15(-1.50%)
Sep 05, 2023 9.932 9.978 9.794 9.849 360,975 -0.16(-1.57%)
Sep 01, 2023 9.895 10.08 9.895 10.01 617,302 +0.19(+1.97%)
Aug 31, 2023 9.877 9.976 9.715 9.812 617,621 -0.04(-0.37%)
Aug 30, 2023 9.886 9.978 9.807 9.849 254,246 -0.08(-0.83%)
Aug 29, 2023 9.794 9.959 9.771 9.932 213,183 +0.13(+1.32%)
Aug 28, 2023 9.729 9.913 9.729 9.803 294,456 +0.10(+1.04%)
Aug 25, 2023 9.692 9.771 9.573 9.702 398,569 +0.00(+0.00%)
Aug 24, 2023 10.01 10.01 9.688 9.702 273,369 -0.25(-2.50%)
Aug 23, 2023 9.858 9.978 9.784 9.950 350,588 +0.08(+0.84%)
Aug 22, 2023 9.895 10.03 9.831 9.867 387,452 +0.04(+0.37%)
Aug 21, 2023 9.858 10.02 9.757 9.831 591,807 -0.06(-0.65%)
Aug 18, 2023 9.941 10.04 9.886 9.895 435,320 -0.14(-1.38%)
Aug 17, 2023 10.23 10.26 10.03 10.03 358,877 -0.22(-2.16%)
Aug 16, 2023 10.22 10.34 10.14 10.25 477,367 +0.00(+0.00%)
Aug 15, 2023 10.34 10.36 10.22 10.25 441,222 -0.16(-1.50%)
Aug 14, 2023 10.02 10.48 10.02 10.41 492,951 -0.12(-1.14%)
Aug 11, 2023 10.32 10.60 10.32 10.53 482,362 +0.20(+1.96%)
Aug 10, 2023 10.59 10.60 10.33 10.33 420,799 -0.12(-1.15%)
Aug 09, 2023 10.75 10.75 10.35 10.45 426,387 -0.34(-3.16%)
Aug 08, 2023 10.83 10.91 10.54 10.79 438,436 -0.13(-1.18%)
Aug 07, 2023 11.06 11.09 10.85 10.92 549,991 -0.10(-0.92%)
Aug 04, 2023 10.91 11.26 10.82 11.02 1,133,131 +0.10(+0.93%)
Aug 03, 2023 9.480 10.96 9.456 10.92 837,928 +1.56(+16.63%)
Aug 02, 2023 9.628 9.628 9.347 9.361 306,091 -0.34(-3.51%)
Aug 01, 2023 9.665 9.711 9.573 9.702 243,275 -0.01(-0.09%)
Jul 31, 2023 9.545 9.711 9.526 9.711 283,150 +0.22(+2.33%)
Jul 28, 2023 9.628 9.683 9.448 9.490 295,403 +0.06(+0.68%)
Jul 27, 2023 9.573 9.573 9.388 9.425 240,890 -0.03(-0.29%)
Jul 26, 2023 9.471 9.591 9.402 9.453 224,548 -0.03(-0.29%)
Jul 25, 2023 9.462 9.563 9.402 9.480 206,261 +0.04(+0.39%)
Jul 24, 2023 9.490 9.582 9.421 9.444 164,159 -0.02(-0.19%)
Jul 21, 2023 9.637 9.720 9.457 9.462 321,279 -0.10(-1.06%)
Jul 20, 2023 9.775 9.784 9.526 9.563 298,019 -0.25(-2.54%)
Jul 19, 2023 9.987 10.06 9.812 9.812 303,234 -0.16(-1.57%)
Jul 18, 2023 9.932 9.978 9.844 9.969 280,862 +0.06(+0.65%)
Jul 17, 2023 9.683 9.936 9.637 9.904 383,704 +0.23(+2.38%)
Jul 14, 2023 9.840 9.895 9.665 9.674 225,062 -0.19(-1.96%)
Jul 13, 2023 9.628 9.877 9.591 9.867 335,281 +0.30(+3.18%)
Jul 12, 2023 9.665 9.665 9.471 9.563 290,839 +0.06(+0.68%)
Jul 11, 2023 9.490 9.554 9.407 9.499 309,970 +0.06(+0.59%)
Jul 10, 2023 9.333 9.453 9.296 9.444 288,920 +0.07(+0.79%)
Jul 07, 2023 9.296 9.444 9.296 9.370 280,322 +0.04(+0.39%)
Jul 06, 2023 9.333 9.361 9.204 9.333 439,684 -0.17(-1.75%)
Jul 05, 2023 9.508 9.600 9.425 9.499 394,277 -0.13(-1.34%)
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.