Skip to main content

Solarwinds Corp (NY: SWI )

11.59 +0.09 (+0.78%)
Official Closing Price Updated: 4:10 PM EST, Nov 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2023 11.42 11.61 11.42 11.50 587,156 +0.19(+1.68%)
Nov 28, 2023 11.51 11.55 11.31 11.31 457,243 -0.23(-1.99%)
Nov 27, 2023 11.42 11.55 11.34 11.54 409,027 +0.12(+1.05%)
Nov 24, 2023 11.52 11.54 11.38 11.42 218,719 -0.10(-0.87%)
Nov 22, 2023 11.56 11.62 11.46 11.52 359,430 +0.01(+0.09%)
Nov 21, 2023 11.42 11.60 11.38 11.51 450,000 -0.08(-0.69%)
Nov 20, 2023 11.61 11.67 11.49 11.59 528,962 -0.01(-0.09%)
Nov 17, 2023 11.49 11.60 11.39 11.60 554,310 +0.16(+1.40%)
Nov 16, 2023 11.46 11.48 11.29 11.44 455,221 -0.03(-0.26%)
Nov 15, 2023 11.65 11.71 11.45 11.47 405,311 -0.19(-1.63%)
Nov 14, 2023 11.59 11.72 11.43 11.66 641,651 +0.36(+3.19%)
Nov 13, 2023 11.26 11.35 11.17 11.30 432,830 -0.09(-0.79%)
Nov 10, 2023 11.15 11.43 10.99 11.39 612,423 +0.25(+2.24%)
Nov 09, 2023 11.23 11.24 11.03 11.14 494,769 -0.15(-1.33%)
Nov 08, 2023 11.30 11.31 10.97 11.29 613,662 -0.01(-0.09%)
Nov 07, 2023 10.82 11.40 10.78 11.30 1,318,130 +0.51(+4.73%)
Nov 06, 2023 10.46 10.85 10.46 10.79 818,114 +0.29(+2.76%)
Nov 03, 2023 10.50 10.76 10.40 10.50 862,510 +0.18(+1.74%)
Nov 02, 2023 10.15 10.44 9.410 10.32 1,624,954 +0.90(+9.55%)
Nov 01, 2023 9.160 9.445 9.130 9.420 774,462 +0.21(+2.28%)
Oct 31, 2023 9.070 9.305 8.980 9.210 590,443 -0.10(-1.07%)
Oct 30, 2023 9.490 9.510 9.140 9.310 471,124 -0.15(-1.59%)
Oct 27, 2023 9.510 9.670 9.230 9.460 1,044,011 +0.57(+6.41%)
Oct 26, 2023 8.960 9.030 8.830 8.890 407,182 -0.04(-0.45%)
Oct 25, 2023 9.070 9.080 8.905 8.930 402,128 -0.23(-2.51%)
Oct 24, 2023 9.140 9.255 9.030 9.160 382,890 +0.05(+0.55%)
Oct 23, 2023 8.940 9.260 8.920 9.110 410,274 +0.10(+1.11%)
Oct 20, 2023 9.140 9.140 8.890 9.010 1,001,533 -0.11(-1.21%)
Oct 19, 2023 9.300 9.380 9.120 9.120 346,413 -0.14(-1.51%)
Oct 18, 2023 9.340 9.380 9.225 9.260 353,060 -0.15(-1.59%)
Oct 17, 2023 9.100 9.515 9.060 9.410 714,545 +0.22(+2.39%)
Oct 16, 2023 9.180 9.320 9.040 9.190 345,820 +0.07(+0.77%)
Oct 13, 2023 9.400 9.430 9.045 9.120 541,637 -0.24(-2.56%)
Oct 12, 2023 9.690 9.700 9.325 9.360 457,005 -0.29(-3.01%)
Oct 11, 2023 9.620 9.740 9.520 9.650 385,156 +0.08(+0.84%)
Oct 10, 2023 9.390 9.630 9.390 9.570 707,152 +0.16(+1.70%)
Oct 09, 2023 9.440 9.490 9.270 9.410 424,180 -0.06(-0.63%)
Oct 06, 2023 9.350 9.555 9.340 9.470 1,742,348 +0.03(+0.32%)
Oct 05, 2023 9.390 9.480 9.350 9.440 539,105 +0.00(+0.00%)
Oct 04, 2023 9.410 9.500 9.350 9.440 430,725 +0.03(+0.32%)
Oct 03, 2023 9.360 9.445 9.225 9.410 478,098 -0.03(-0.32%)
Oct 02, 2023 9.460 9.565 9.360 9.440 578,994 +0.00(+0.00%)
Sep 29, 2023 9.540 9.550 9.400 9.440 546,571 +0.00(+0.00%)
Sep 28, 2023 9.420 9.580 9.315 9.440 597,416 +0.03(+0.32%)
Sep 27, 2023 9.510 9.580 9.380 9.410 427,380 -0.01(-0.11%)
Sep 26, 2023 9.690 9.805 9.375 9.420 355,422 -0.33(-3.38%)
Sep 25, 2023 9.710 9.815 9.695 9.750 220,194 +0.00(+0.00%)
Sep 22, 2023 9.780 9.849 9.740 9.750 222,905 -0.01(-0.10%)
Sep 21, 2023 9.690 9.830 9.690 9.760 281,211 +0.00(+0.00%)
Sep 20, 2023 9.960 9.970 9.760 9.760 215,640 -0.14(-1.41%)
Sep 19, 2023 10.01 10.03 9.770 9.900 239,261 -0.08(-0.80%)
Sep 18, 2023 10.06 10.22 9.980 9.980 246,580 -0.08(-0.80%)
Sep 15, 2023 10.10 10.19 10.00 10.06 692,662 -0.07(-0.69%)
Sep 14, 2023 10.12 10.17 10.05 10.13 220,703 +0.08(+0.80%)
Sep 13, 2023 10.14 10.18 10.04 10.05 293,926 -0.12(-1.18%)
Sep 12, 2023 10.26 10.27 10.08 10.17 330,404 -0.10(-0.97%)
Sep 11, 2023 10.52 10.53 10.27 10.27 325,658 -0.17(-1.63%)
Sep 08, 2023 10.47 10.55 10.39 10.44 257,807 -0.05(-0.48%)
Sep 07, 2023 10.44 10.58 10.27 10.49 300,615 -0.04(-0.38%)
Sep 06, 2023 10.65 10.68 10.46 10.53 258,420 -0.16(-1.50%)
Sep 05, 2023 10.78 10.83 10.63 10.69 332,575 -0.17(-1.57%)
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.