Skip to main content

Solarwinds Corp (NY: SWI )

12.57 +0.25 (+2.07%)
Streaming Delayed Price Updated: 1:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 17.10 17.32 16.77 17.10 1,587,085 -0.27(-1.57%)
May 30, 2019 17.55 17.77 16.98 17.37 1,176,850 -0.14(-0.78%)
May 29, 2019 17.52 17.59 17.11 17.51 1,411,430 -0.07(-0.39%)
May 28, 2019 17.63 18.04 17.34 17.58 2,803,373 -0.04(-0.22%)
May 24, 2019 17.34 17.81 17.31 17.62 2,192,015 +0.30(+1.75%)
May 23, 2019 17.15 17.51 16.75 17.31 9,163,377 -0.26(-1.50%)
May 22, 2019 18.03 18.37 17.52 17.58 1,505,814 -0.66(-3.64%)
May 21, 2019 17.83 18.52 17.21 18.24 1,623,838 -0.48(-2.56%)
May 20, 2019 18.42 19.25 18.15 18.72 288,556 -0.02(-0.10%)
May 17, 2019 18.66 19.01 18.36 18.74 512,722 -0.17(-0.88%)
May 16, 2019 18.78 19.03 18.76 18.91 293,201 +0.34(+1.84%)
May 15, 2019 18.38 18.91 18.30 18.57 176,991 +0.05(+0.26%)
May 14, 2019 18.38 18.65 18.35 18.52 304,519 +0.25(+1.39%)
May 13, 2019 18.42 18.59 18.24 18.26 324,225 -0.65(-3.46%)
May 10, 2019 18.57 19.01 18.37 18.92 318,072 +0.19(+0.99%)
May 09, 2019 18.38 19.14 18.37 18.73 207,322 +0.19(+1.00%)
May 08, 2019 18.42 19.24 18.40 18.55 276,563 +0.09(+0.48%)
May 07, 2019 18.51 18.71 18.22 18.46 361,265 -0.27(-1.46%)
May 06, 2019 18.59 19.20 18.30 18.73 247,092 -0.31(-1.64%)
May 03, 2019 18.56 19.29 18.47 19.04 275,908 +0.58(+3.12%)
May 02, 2019 18.72 18.96 18.38 18.47 249,624 -0.38(-2.02%)
May 01, 2019 18.92 19.45 18.83 18.85 526,086 -0.25(-1.33%)
Apr 30, 2019 18.62 19.16 18.57 19.10 308,618 +0.39(+2.09%)
Apr 29, 2019 18.58 18.92 18.40 18.71 525,863 -0.35(-1.84%)
Apr 26, 2019 19.09 19.55 18.63 19.06 416,420 +0.11(+0.57%)
Apr 25, 2019 19.58 19.58 18.09 18.96 647,702 -0.31(-1.62%)
Apr 24, 2019 19.13 19.52 19.04 19.27 785,698 +0.24(+1.28%)
Apr 23, 2019 18.63 19.06 18.52 19.02 282,710 +0.40(+2.15%)
Apr 22, 2019 18.08 18.86 18.08 18.62 198,986 +0.42(+2.31%)
Apr 18, 2019 18.55 18.62 17.82 18.20 155,556 -0.40(-2.15%)
Apr 17, 2019 18.29 18.78 18.24 18.60 439,888 +0.55(+3.03%)
Apr 16, 2019 18.61 18.77 18.00 18.06 263,110 -0.46(-2.48%)
Apr 15, 2019 18.42 18.89 18.19 18.52 170,214 +0.21(+1.17%)
Apr 12, 2019 18.74 18.76 18.23 18.30 166,711 -0.25(-1.37%)
Apr 11, 2019 18.63 18.87 18.49 18.56 192,805 +0.06(+0.32%)
Apr 10, 2019 18.40 18.74 18.24 18.50 201,261 +0.17(+0.91%)
Apr 09, 2019 17.87 19.03 17.83 18.33 715,305 +0.38(+2.12%)
Apr 08, 2019 18.13 18.21 17.63 17.95 454,336 -0.25(-1.40%)
Apr 05, 2019 18.46 18.74 18.17 18.20 129,562 -0.21(-1.17%)
Apr 04, 2019 18.88 18.98 17.95 18.42 304,441 -0.52(-2.73%)
Apr 03, 2019 19.50 19.89 18.85 18.94 237,884 -0.41(-2.12%)
Apr 02, 2019 19.04 19.43 18.68 19.35 325,297 +0.32(+1.69%)
Apr 01, 2019 19.27 19.49 18.71 19.02 600,304 -0.05(-0.26%)
Mar 29, 2019 18.71 19.14 18.54 19.07 371,902 +0.55(+2.95%)
Mar 28, 2019 18.43 18.91 18.16 18.53 247,102 +0.18(+0.96%)
Mar 27, 2019 18.67 18.79 18.08 18.35 405,262 -0.28(-1.52%)
Mar 26, 2019 18.54 18.94 18.37 18.63 173,693 +0.32(+1.76%)
Mar 25, 2019 18.68 18.68 18.07 18.31 447,620 -0.37(-1.99%)
Mar 22, 2019 19.30 19.46 18.61 18.68 330,966 -0.63(-3.24%)
Mar 21, 2019 18.93 19.51 18.85 19.31 289,564 +0.27(+1.44%)
Mar 20, 2019 19.58 19.71 19.00 19.03 298,182 -0.66(-3.37%)
Mar 19, 2019 20.28 20.42 19.54 19.70 513,422 -0.37(-1.85%)
Mar 18, 2019 19.01 20.73 18.54 20.07 1,952,381 +0.43(+2.19%)
Mar 15, 2019 18.73 19.75 18.41 19.64 2,837,063 +1.09(+5.90%)
Mar 14, 2019 18.20 18.61 17.83 18.55 669,990 +0.32(+1.77%)
Mar 13, 2019 17.80 18.59 17.80 18.22 351,367 +0.48(+2.70%)
Mar 12, 2019 17.73 18.06 17.41 17.74 168,732 +0.14(+0.78%)
Mar 11, 2019 17.51 17.74 17.45 17.61 110,780 +0.12(+0.67%)
Mar 08, 2019 17.27 17.54 17.27 17.49 288,086 +0.00(+0.00%)
Mar 07, 2019 17.37 17.78 17.36 17.49 194,252 +0.00(+0.00%)
Mar 06, 2019 17.73 17.73 17.12 17.49 336,871 -0.16(-0.89%)
Mar 05, 2019 17.98 17.98 17.54 17.65 165,758 -0.35(-1.95%)
Mar 04, 2019 18.42 18.57 17.31 18.00 614,417 -0.31(-1.71%)
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.