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

Solarwinds Corp (NY: SWI )

11.70 +0.12 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Aug 31, 2022 8.550 8.608 8.347 8.356 802,752 -0.18(-2.05%)
Aug 30, 2022 8.568 8.660 8.485 8.531 320,408 +0.06(+0.65%)
Aug 29, 2022 8.504 8.642 8.467 8.476 294,407 -0.14(-1.60%)
Aug 26, 2022 8.789 8.863 8.541 8.614 323,640 -0.23(-2.60%)
Aug 25, 2022 8.845 8.992 8.789 8.845 256,511 +0.06(+0.73%)
Aug 24, 2022 8.826 8.964 8.762 8.780 329,564 -0.08(-0.94%)
Aug 23, 2022 8.872 9.093 8.863 8.863 382,499 +0.00(+0.00%)
Aug 22, 2022 8.964 9.029 8.803 8.863 379,693 -0.30(-3.32%)
Aug 19, 2022 9.324 9.324 9.056 9.167 312,962 -0.28(-2.93%)
Aug 18, 2022 9.241 9.586 9.241 9.444 415,345 +0.13(+1.38%)
Aug 17, 2022 9.259 9.388 9.121 9.315 324,126 -0.06(-0.69%)
Aug 16, 2022 9.315 9.416 9.195 9.379 305,343 +0.00(+0.00%)
Aug 15, 2022 9.232 9.526 9.232 9.379 360,810 +0.06(+0.59%)
Aug 12, 2022 9.204 9.361 9.167 9.324 286,744 +0.18(+2.02%)
Aug 11, 2022 9.388 9.490 9.130 9.140 316,333 -0.23(-2.46%)
Aug 10, 2022 9.222 9.379 9.181 9.370 461,695 +0.39(+4.31%)
Aug 09, 2022 8.955 9.011 8.854 8.983 348,615 -0.07(-0.81%)
Aug 08, 2022 8.937 9.158 8.900 9.057 429,235 +0.18(+1.97%)
Aug 05, 2022 8.725 8.964 8.614 8.882 559,442 +0.03(+0.31%)
Aug 04, 2022 8.891 9.001 8.753 8.854 629,787 -0.03(-0.31%)
Aug 03, 2022 8.550 8.928 8.550 8.882 473,664 +0.25(+2.88%)
Aug 02, 2022 9.941 10.02 8.624 8.633 782,057 -0.95(-9.90%)
Aug 01, 2022 9.858 9.858 9.554 9.582 623,811 -0.29(-2.89%)
Jul 29, 2022 9.766 9.978 9.619 9.867 495,404 +0.16(+1.61%)
Jul 28, 2022 9.665 9.738 9.480 9.711 327,036 +0.03(+0.29%)
Jul 27, 2022 9.333 9.757 9.333 9.683 505,241 +0.46(+4.99%)
Jul 26, 2022 9.858 9.886 9.222 9.222 445,837 -0.84(-8.33%)
Jul 25, 2022 10.13 10.22 10.04 10.06 352,833 -0.04(-0.37%)
Jul 22, 2022 10.41 10.47 10.03 10.10 305,915 -0.30(-2.92%)
Jul 21, 2022 10.28 10.40 10.20 10.40 326,221 +0.10(+0.98%)
Jul 20, 2022 9.978 10.32 9.978 10.30 423,157 +0.33(+3.33%)
Jul 19, 2022 9.812 9.987 9.812 9.969 271,742 +0.23(+2.37%)
Jul 18, 2022 9.996 10.11 9.738 9.738 532,732 -0.13(-1.31%)
Jul 15, 2022 10.10 10.10 9.803 9.867 814,317 +0.00(+0.00%)
Jul 14, 2022 9.812 9.959 9.692 9.867 439,421 -0.07(-0.74%)
Jul 13, 2022 9.784 10.01 9.655 9.941 468,100 -0.06(-0.55%)
Jul 12, 2022 9.987 10.27 9.923 9.996 598,517 +0.01(+0.09%)
Jul 11, 2022 10.05 10.15 9.877 9.987 590,889 -0.23(-2.25%)
Jul 08, 2022 10.25 10.47 10.10 10.22 501,465 -0.14(-1.33%)
Jul 07, 2022 9.858 10.37 9.817 10.36 635,091 +0.53(+5.34%)
Jul 06, 2022 9.886 10.01 9.706 9.831 586,096 -0.03(-0.28%)
Jul 05, 2022 9.453 9.877 9.370 9.858 795,584 +0.23(+2.39%)
Jul 01, 2022 9.416 9.651 9.186 9.628 792,094 +0.18(+1.95%)
Jun 30, 2022 9.858 9.858 9.250 9.444 1,244,974 -0.49(-4.92%)
Jun 29, 2022 9.904 9.987 9.725 9.932 791,424 -0.02(-0.19%)
Jun 28, 2022 10.54 10.70 9.923 9.950 999,796 -0.49(-4.68%)
Jun 27, 2022 10.07 10.49 10.04 10.44 1,192,715 +0.46(+4.62%)
Jun 24, 2022 10.37 10.75 9.923 9.978 7,518,009 -0.32(-3.13%)
Jun 23, 2022 10.33 10.48 10.13 10.30 704,487 +0.05(+0.45%)
Jun 22, 2022 10.20 10.49 10.18 10.25 521,381 +0.03(+0.27%)
Jun 21, 2022 10.02 10.51 10.02 10.23 845,782 +0.20(+2.02%)
Jun 17, 2022 9.913 10.28 9.831 10.02 1,174,624 +0.08(+0.83%)
Jun 16, 2022 9.904 9.973 9.720 9.941 465,990 -0.19(-1.91%)
Jun 15, 2022 9.803 10.36 9.803 10.13 601,748 +0.34(+3.48%)
Jun 14, 2022 9.904 9.964 9.674 9.794 454,199 -0.07(-0.75%)
Jun 13, 2022 10.31 10.44 9.812 9.867 537,085 -0.80(-7.51%)
Jun 10, 2022 10.94 11.07 10.63 10.67 303,422 -0.53(-4.77%)
Jun 09, 2022 11.42 11.50 11.18 11.20 342,834 -0.36(-3.11%)
Jun 08, 2022 11.33 11.78 11.33 11.56 477,085 +0.19(+1.70%)
Jun 07, 2022 11.19 11.42 11.11 11.37 433,931 +0.17(+1.48%)
Jun 06, 2022 11.38 11.45 11.17 11.20 506,750 +0.05(+0.41%)
Jun 03, 2022 11.50 11.50 11.10 11.16 330,316 -0.42(-3.66%)
Jun 02, 2022 11.01 11.64 11.01 11.58 481,273 +0.52(+4.66%)
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.