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

Solarwinds Corp (NY: SWI )

12.12 +0.07 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
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%)
Dec 01, 2022 8.089 8.458 8.034 8.439 612,030 +0.39(+4.81%)
Nov 30, 2022 7.831 8.052 7.693 8.052 285,740 +0.15(+1.86%)
Nov 29, 2022 7.923 7.988 7.831 7.905 410,460 -0.04(-0.46%)
Nov 28, 2022 7.785 8.080 7.785 7.942 290,019 +0.06(+0.82%)
Nov 25, 2022 7.850 7.979 7.850 7.877 131,886 -0.03(-0.35%)
Nov 23, 2022 7.767 7.933 7.693 7.905 209,630 +0.09(+1.18%)
Nov 22, 2022 7.831 8.024 7.698 7.813 283,313 -0.02(-0.24%)
Nov 21, 2022 7.767 7.868 7.702 7.831 192,061 -0.06(-0.70%)
Nov 18, 2022 8.080 8.163 7.836 7.887 236,508 -0.05(-0.58%)
Nov 17, 2022 7.840 8.002 7.758 7.933 193,487 -0.11(-1.37%)
Nov 16, 2022 8.458 8.504 8.011 8.043 334,848 -0.56(-6.53%)
Nov 15, 2022 8.568 8.762 8.522 8.605 393,431 +0.15(+1.74%)
Nov 14, 2022 8.651 8.743 8.439 8.458 441,783 -0.34(-3.87%)
Nov 11, 2022 8.688 8.937 8.679 8.799 455,826 +0.10(+1.17%)
Nov 10, 2022 8.255 8.697 8.255 8.697 323,528 +0.88(+11.19%)
Nov 09, 2022 7.942 8.029 7.776 7.822 226,483 -0.24(-2.97%)
Nov 08, 2022 7.969 8.347 7.850 8.062 312,885 +0.11(+1.39%)
Nov 07, 2022 7.896 8.094 7.748 7.951 422,530 +0.02(+0.23%)
Nov 04, 2022 7.555 7.969 7.315 7.933 532,398 +0.51(+6.82%)
Nov 03, 2022 8.071 8.071 7.325 7.426 496,043 -0.59(-7.36%)
Nov 02, 2022 8.541 8.541 8.015 8.015 415,826 -0.59(-6.85%)
Nov 01, 2022 8.734 8.808 8.504 8.605 357,808 +0.01(+0.11%)
Oct 31, 2022 8.605 8.642 8.485 8.596 599,223 -0.07(-0.85%)
Oct 28, 2022 8.550 8.753 8.393 8.670 377,349 +0.17(+1.95%)
Oct 27, 2022 8.393 8.541 8.320 8.504 303,299 +0.18(+2.10%)
Oct 26, 2022 8.273 8.545 8.255 8.329 300,083 +0.04(+0.44%)
Oct 25, 2022 7.960 8.292 7.960 8.292 437,847 +0.34(+4.29%)
Oct 24, 2022 8.117 8.117 7.822 7.951 542,906 -0.09(-1.15%)
Oct 21, 2022 7.905 8.089 7.785 8.043 621,695 +0.14(+1.75%)
Oct 20, 2022 7.896 8.135 7.882 7.905 440,634 -0.08(-1.04%)
Oct 19, 2022 8.034 8.186 7.887 7.988 411,898 -0.16(-1.92%)
Oct 18, 2022 8.209 8.366 8.029 8.144 528,408 +0.09(+1.14%)
Oct 17, 2022 7.573 8.163 7.550 8.052 815,281 +0.69(+9.39%)
Oct 14, 2022 7.675 7.702 7.311 7.361 341,930 -0.24(-3.15%)
Oct 13, 2022 7.232 7.681 7.057 7.601 414,042 +0.22(+3.00%)
Oct 12, 2022 7.453 7.453 7.214 7.380 475,244 -0.01(-0.12%)
Oct 11, 2022 7.463 7.555 7.205 7.389 477,868 -0.10(-1.35%)
Oct 10, 2022 7.813 7.813 7.352 7.490 524,411 -0.29(-3.79%)
Oct 07, 2022 7.850 7.850 7.665 7.785 789,853 -0.15(-1.86%)
Oct 06, 2022 7.840 8.006 7.822 7.933 220,377 +0.07(+0.94%)
Oct 05, 2022 7.610 7.877 7.536 7.859 281,861 +0.09(+1.19%)
Oct 04, 2022 7.582 7.850 7.564 7.767 474,961 +0.36(+4.85%)
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.