SWCH - Switch, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 201815.5115.6014.6914.7914.79581,000
Feb 20, 201815.4115.6215.3615.4615.46312,500
Feb 16, 201815.8515.8715.2915.4415.44506,900
Feb 15, 201815.9215.9815.7015.8615.86743,100
Feb 14, 201815.6515.9915.4415.8115.81801,100
Feb 13, 201815.6516.1015.3615.7415.74840,400
Feb 12, 201814.9215.8114.7415.6415.64682,000
Feb 09, 201815.0015.0014.0614.7714.771,239,500
Feb 08, 201815.0415.2014.8114.8314.83660,500
Feb 07, 201815.2015.3414.8914.9514.95742,600
Feb 06, 201815.2915.6514.9815.1015.101,318,600
Feb 05, 201815.8515.9015.5515.5515.55594,900
Feb 02, 201816.5016.5915.6015.9015.901,481,000
Feb 01, 201816.2216.6016.1116.5316.53595,400
Jan 31, 201816.3116.4316.0316.2216.22649,600
Jan 30, 201816.4516.6216.1616.3316.33641,100
Jan 29, 201816.7016.7416.1816.6016.601,013,500
Jan 26, 201816.6316.7716.4816.7016.70521,000
Jan 25, 201816.6516.9716.4116.5016.50563,400
Jan 24, 201816.5516.7916.2216.5116.51614,700
Jan 23, 201816.3816.6816.3016.4616.46636,800
Jan 22, 201816.6816.9416.4316.4616.46508,100
Jan 19, 201816.6816.9916.4616.7416.741,169,100
Jan 18, 201817.3017.3917.0017.0217.02342,400
Jan 17, 201817.4517.5517.0817.2717.27513,000
Jan 16, 201817.2117.5316.9517.4017.40665,300
Jan 12, 201817.3417.3617.0217.2517.25370,800
Jan 11, 201817.1717.3116.9017.2617.26826,800
Jan 10, 201817.7317.8017.1117.1117.11642,100
Jan 09, 201817.9518.0817.6917.7617.76370,000
Jan 08, 201817.7018.1017.7017.9917.99515,500
Jan 05, 201817.2317.5917.1717.5717.57486,300
Jan 04, 201817.2417.4917.1217.2717.27460,800
Jan 03, 201817.1517.5116.7317.2817.281,214,300
Jan 02, 201818.2518.3217.1517.1617.162,064,300
Dec 29, 201718.2518.5718.0118.1918.191,942,000
Dec 28, 201717.9918.3417.7218.1218.12954,100
Dec 27, 201717.8518.4317.7018.0118.011,055,000
Dec 26, 201718.0518.3117.6817.8417.841,336,200
Dec 22, 201717.5118.1817.5118.1018.10892,400
Dec 21, 201717.1117.5917.1117.5717.57878,600
Dec 20, 201716.7517.5916.7017.1017.101,155,900
Dec 19, 201716.7317.2716.6517.0117.011,184,500
Dec 18, 201717.1517.1616.6116.8116.81902,400
Dec 15, 201716.7017.2216.7017.1017.103,956,200
Dec 15, 20170.014 Dividend
Dec 14, 201717.0117.3816.6416.7116.701,035,100
Dec 13, 201717.1817.3916.9917.0717.06652,300
Dec 12, 201717.2317.5216.9317.0717.06700,600
Dec 11, 201717.4617.7217.2117.3017.29766,700
Dec 08, 201717.0017.4717.0017.4517.44812,600
Dec 07, 201716.7717.1416.2417.0016.99646,200
Dec 06, 201716.2116.8915.9116.8516.84917,600
Dec 05, 201716.3016.4715.7716.3016.291,222,600
Dec 04, 201716.8416.9616.2316.2516.24989,300
Dec 01, 201717.2717.3016.6316.7116.701,024,400
Nov 30, 201717.1317.4817.0517.1417.131,136,700
Nov 29, 201717.6017.6517.0017.1217.111,467,800
Nov 28, 201717.6318.0917.5517.6817.67734,000
Nov 27, 201717.8617.9617.3017.6317.621,254,900
Nov 24, 201717.9318.0417.7517.8717.86194,100
Nov 22, 201718.0518.1517.6517.9517.931,070,400
Nov 21, 201718.3018.5718.0318.0718.05790,800
Nov 20, 201718.4318.5918.2718.3018.28638,300
Nov 17, 201718.9019.0018.3318.4418.42911,600
Nov 16, 201719.0119.4918.8018.9918.97952,600
Nov 15, 201718.8919.0218.4318.9618.94957,100
Nov 14, 201718.3919.4718.1618.9518.933,729,400
Nov 13, 201719.0520.1818.9220.0320.012,908,400
Nov 10, 201718.3719.2018.2618.9518.931,069,300
Nov 09, 201718.2618.7718.2318.4618.441,366,000
Nov 08, 201718.2018.4018.0418.3518.33795,200
Nov 07, 201718.1818.4918.0118.3118.29737,400
Nov 06, 201718.1018.3918.0018.2618.24759,600
Nov 03, 201718.8018.9718.1518.2218.20760,400
Nov 02, 201718.8819.0918.8018.9018.88692,800
Nov 01, 201719.1619.7318.8819.0018.98753,300
Oct 31, 201719.0019.2018.8419.1319.111,284,200
Oct 30, 201718.8819.5018.8019.3519.33767,400
Oct 27, 201718.6719.0418.6118.9918.97567,700
Oct 26, 201718.9219.0018.5718.6218.60635,700
Oct 25, 201718.6319.0318.6118.9918.971,010,500
Oct 24, 201718.7418.9118.5518.6818.66594,600
Oct 23, 201719.3219.4418.6518.7418.721,167,400
Oct 20, 201718.5119.3418.5119.3019.281,718,900
Oct 19, 201719.0019.0018.5718.5818.561,844,800
Oct 18, 201719.6519.6919.1219.1519.131,210,400
Oct 17, 201719.9519.9519.5119.6519.631,065,800
Oct 16, 201719.7619.9519.5019.8819.861,159,200
Oct 13, 201719.7219.8619.4819.7219.701,641,000
Oct 12, 201719.0519.7119.0319.7119.693,542,400
Oct 11, 201720.2020.2118.8219.0819.063,351,600
Oct 10, 201719.3320.0019.1719.9619.943,464,300
Oct 09, 201719.9920.4519.0019.0118.999,576,600
Oct 06, 201721.7024.9020.3520.8420.8244,545,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.