SWCH - Switch, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 20186.847.126.846.946.941,347,300
Dec 13, 20187.257.316.896.976.971,807,000
Dec 12, 20187.367.467.207.237.231,641,100
Dec 11, 20187.097.337.047.257.251,998,800
Dec 10, 20187.177.256.896.986.981,153,900
Dec 07, 20187.307.447.037.277.271,460,900
Dec 06, 20187.207.387.107.347.341,797,400
Dec 04, 20187.797.897.207.277.271,950,600
Dec 03, 20187.857.927.537.797.791,554,800
Nov 30, 20187.867.957.537.777.771,537,700
Nov 29, 20187.908.057.617.907.901,955,100
Nov 28, 20187.707.987.487.907.902,119,200
Nov 27, 20187.998.097.637.707.701,780,300
Nov 26, 20187.908.097.908.068.06951,100
Nov 23, 20187.677.987.677.847.84927,800
Nov 23, 20180.015 Dividend
Nov 21, 20187.487.807.287.667.641,539,300
Nov 20, 20188.058.227.477.527.511,384,700
Nov 19, 20188.288.838.158.448.421,352,500
Nov 16, 20187.928.867.898.738.712,468,200
Nov 15, 20187.438.097.347.877.853,368,700
Nov 14, 20188.618.807.007.077.067,224,500
Nov 13, 20189.429.499.029.269.241,510,600
Nov 12, 20189.209.518.999.349.32994,100
Nov 09, 20189.669.669.079.299.271,035,600
Nov 08, 20189.9910.039.679.729.70729,300
Nov 07, 201810.0010.079.8610.009.981,561,000
Nov 06, 20189.8310.019.749.919.89831,500
Nov 05, 20189.3910.099.399.759.731,776,400
Nov 02, 20189.159.338.999.329.30489,700
Nov 01, 20188.939.258.909.109.081,192,400
Oct 31, 20188.778.938.728.878.85852,800
Oct 30, 20188.698.958.638.718.691,367,200
Oct 29, 20188.749.068.618.728.701,149,100
Oct 26, 20189.079.078.418.658.631,498,900
Oct 25, 20189.459.479.019.119.091,414,700
Oct 24, 20188.809.168.808.998.97810,900
Oct 23, 20188.858.988.588.848.82670,700
Oct 22, 20189.039.208.949.069.04533,600
Oct 19, 20188.899.178.829.039.01606,700
Oct 18, 20189.029.098.768.868.84608,400
Oct 17, 20188.949.138.839.089.06666,300
Oct 16, 20188.789.098.738.968.94616,800
Oct 15, 20188.578.918.498.748.723,242,300
Oct 12, 20189.179.248.458.558.531,341,400
Oct 11, 20188.779.248.749.039.011,657,400
Oct 10, 20189.499.518.778.838.811,488,300
Oct 09, 20189.759.969.309.439.411,908,100
Oct 08, 201810.0510.139.909.959.931,357,600
Oct 05, 201810.1510.2510.0710.0810.06855,200
Oct 04, 201810.3010.3410.0910.1510.131,010,000
Oct 03, 201810.5410.6010.2910.3110.29851,400
Oct 02, 201810.6810.6910.4510.5410.52579,900
Oct 01, 201810.7910.9510.6210.6410.62977,800
Sep 28, 201810.7410.8110.6310.8010.78744,200
Sep 27, 201810.7210.9010.6910.7810.76633,500
Sep 26, 201810.8410.9310.6110.7010.68727,000
Sep 25, 201810.8511.0010.7310.8210.80977,200
Sep 24, 201811.0211.0610.6110.8510.83941,600
Sep 21, 201811.3111.3111.0611.0711.05713,900
Sep 20, 201811.5111.5111.1311.2311.211,036,900
Sep 19, 201811.4811.6011.3511.5511.531,039,200
Sep 18, 201811.0511.4211.0511.4211.40705,100
Sep 17, 201811.0411.1610.9511.0911.07524,700
Sep 14, 201811.3811.4611.0011.1111.091,045,500
Sep 13, 201811.0411.4411.0411.2111.19674,200
Sep 12, 201811.1111.1910.9110.9310.91745,500
Sep 11, 201810.8511.1410.7111.0711.05829,400
Sep 10, 201810.9411.1710.8410.9010.88734,600
Sep 07, 201811.2011.2510.9110.9110.891,013,500
Sep 06, 201811.2111.3511.1411.2911.271,304,700
Sep 05, 201811.3011.4210.9711.2811.261,093,000
Sep 04, 201811.5511.6010.9511.1711.151,386,900
Aug 31, 201811.4311.6911.3511.5611.54742,300
Aug 30, 201811.5211.5611.3111.4611.44496,300
Aug 29, 201811.5811.8211.5011.5511.53633,100
Aug 28, 201811.4811.5811.4011.5411.52693,500
Aug 27, 201811.5111.5411.3811.4611.44602,600
Aug 24, 201811.2111.6111.2011.4611.44828,500
Aug 23, 201811.3311.5411.1611.2011.181,026,300
Aug 23, 20180.0147 Dividend
Aug 22, 201811.0111.4110.7711.3411.301,262,500
Aug 21, 201810.5811.2110.5111.0210.982,341,200
Aug 20, 201810.2510.5910.2110.4710.441,415,600
Aug 17, 201810.3710.3710.0710.3010.271,194,200
Aug 16, 201810.4410.6110.3110.3610.332,002,100
Aug 15, 201810.6610.9810.2010.3510.323,505,500
Aug 14, 201810.5011.1510.0010.8510.8118,766,500
Aug 13, 201814.3714.3713.8513.9813.931,842,700
Aug 10, 201813.7814.2213.6914.0714.021,305,300
Aug 09, 201813.5013.8513.3913.7913.751,811,100
Aug 08, 201813.4713.5113.2313.4613.42412,600
Aug 07, 201813.4413.5613.2713.3913.35467,000
Aug 06, 201813.3713.5313.2413.3713.331,201,800
Aug 03, 201813.3613.5213.0913.3813.34731,600
Aug 02, 201813.2313.3413.1013.3013.26300,000
Aug 01, 201813.0013.3512.9513.3113.27407,200
Jul 31, 201813.0013.1612.9513.0212.981,008,200
Jul 30, 201813.5013.5613.0313.0413.00534,800
Jul 27, 201813.6113.6113.4713.5513.51326,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...