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

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
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 (%)
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.