SWCH - Switch, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 201913.2513.5313.2313.2813.281,113,700
Jun 17, 201912.9013.3812.8813.1913.191,217,400
Jun 14, 201912.7813.0212.6312.9312.93624,600
Jun 13, 201912.9013.1012.7312.8112.81947,100
Jun 12, 201912.5912.8912.5812.8712.87571,600
Jun 11, 201912.7012.7512.3912.5912.59693,700
Jun 10, 201912.6012.9312.5512.5712.57682,600
Jun 07, 201912.4812.5512.3212.5512.55684,600
Jun 06, 201912.3112.4612.1512.4112.41864,900
Jun 05, 201912.2512.2912.1512.2612.26995,500
Jun 04, 201912.4212.4912.0112.2712.27800,400
Jun 03, 201912.4312.5512.3012.3712.37793,500
May 31, 201912.4712.6012.3412.3712.37593,500
May 30, 201912.6012.8012.4312.6212.62931,500
May 29, 201912.6312.6912.1412.5812.58951,900
May 28, 201912.6712.9112.6412.6812.681,001,600
May 24, 201912.8212.9912.6012.6312.631,083,300
May 23, 201912.6212.7312.4712.7012.70838,500
May 22, 201912.6912.8312.6012.7312.73797,000
May 21, 201912.5012.9112.5012.7712.771,592,000
May 21, 20190.029 Dividend
May 20, 201912.2012.6712.1712.4912.46842,000
May 17, 201912.2612.4512.2012.2912.26890,100
May 16, 201912.2512.4812.1412.3812.351,075,500
May 15, 201911.8012.3011.6912.2512.221,650,800
May 14, 201911.5212.1011.5111.8311.801,483,700
May 13, 201911.1011.6311.0711.5211.491,143,100
May 10, 201911.1511.4911.0011.3111.281,277,700
May 09, 201910.7911.2410.1911.2011.171,716,300
May 08, 201910.8611.1910.8611.0010.971,238,800
May 07, 201911.0011.1110.7710.8610.83998,800
May 06, 201910.8411.1810.8411.1511.12857,800
May 03, 201910.8411.1010.8411.0811.05922,600
May 02, 201910.7110.8910.6610.8210.79566,200
May 01, 201910.9411.0010.7710.7910.76484,200
Apr 30, 201910.8511.0010.7210.8710.841,016,300
Apr 29, 201911.1511.2210.7810.8710.842,091,100
Apr 26, 201910.4310.7910.3810.7510.73821,800
Apr 25, 201910.4610.5510.2810.4310.41774,200
Apr 24, 201910.6310.7110.3910.4510.43682,700
Apr 23, 201910.7710.8610.6310.6410.62725,700
Apr 22, 201910.7010.9610.6410.7810.75616,200
Apr 18, 201910.8110.8510.6310.6910.67941,700
Apr 17, 201910.7410.9810.6510.7510.73910,600
Apr 16, 201910.7410.7710.5610.6810.66469,500
Apr 15, 201910.8710.8810.6410.6810.66510,000
Apr 12, 201910.8310.9010.6610.8710.841,287,300
Apr 11, 201910.6610.9110.5410.7910.76884,100
Apr 10, 201910.6310.7110.5210.6510.631,249,300
Apr 09, 201910.8010.8010.5310.5910.57751,500
Apr 08, 201910.9410.9410.5110.7210.701,026,800
Apr 05, 201910.7710.8810.7410.8710.84838,200
Apr 04, 201910.9611.1410.6510.7510.731,568,300
Apr 03, 201910.6310.9610.6010.9310.903,313,100
Apr 02, 201910.6510.7310.5210.5710.551,070,800
Apr 01, 201910.4710.7510.4710.5510.531,049,500
Mar 29, 201910.3110.4110.2110.3110.291,075,100
Mar 28, 201910.3610.4710.0910.2510.23840,700
Mar 27, 201910.2710.4210.0010.2210.20909,700
Mar 26, 201910.2710.5410.2010.2610.24953,700
Mar 25, 201910.3210.369.9510.1410.121,077,500
Mar 22, 201910.7410.7510.2610.2610.24983,900
Mar 22, 20190.0294 Dividend
Mar 21, 201910.3310.7110.3010.6810.631,046,800
Mar 20, 201910.4210.6710.2510.4110.361,473,900
Mar 19, 201910.3810.4510.1510.3610.311,923,200
Mar 18, 201910.6010.6010.0710.3210.272,448,700
Mar 15, 201910.7311.0110.6110.6410.591,939,100
Mar 14, 201910.0011.009.8310.6610.613,335,800
Mar 13, 20199.5410.079.269.959.905,506,400
Mar 12, 20198.359.408.359.319.264,120,300
Mar 11, 20198.098.408.098.258.211,523,600
Mar 08, 20198.088.167.958.078.031,425,300
Mar 07, 20198.268.298.058.128.08990,500
Mar 06, 20198.668.668.248.338.291,374,500
Mar 05, 20198.568.828.548.678.63849,800
Mar 04, 20198.758.788.448.588.54740,100
Mar 01, 20198.718.818.588.688.64600,100
Feb 28, 20198.918.968.628.638.59649,300
Feb 27, 20198.698.948.568.908.85813,500
Feb 26, 20198.778.898.708.748.701,388,000
Feb 25, 20198.838.938.718.778.73652,000
Feb 22, 20198.598.828.598.738.69807,100
Feb 21, 20199.009.028.388.568.521,306,700
Feb 20, 20198.869.178.869.018.96834,200
Feb 19, 20198.778.918.688.878.83667,400
Feb 15, 20198.588.928.558.778.731,019,900
Feb 14, 20198.668.738.528.608.561,249,700
Feb 13, 20198.688.818.598.678.631,350,400
Feb 12, 20198.578.688.448.668.621,037,700
Feb 11, 20198.418.598.398.508.462,355,000
Feb 08, 20198.368.448.278.388.34496,100
Feb 07, 20198.448.508.208.408.36886,800
Feb 06, 20198.388.578.328.528.48727,200
Feb 05, 20198.508.558.348.408.36785,100
Feb 04, 20198.558.568.308.498.45661,800
Feb 01, 20198.358.548.308.528.481,214,800
Jan 31, 20198.168.498.138.348.30880,100
Jan 30, 20198.158.237.898.188.14881,400
Jan 29, 20198.008.317.828.138.091,236,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...