SWCH - Switch, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201910.8110.8510.6310.6910.69941,700
Apr 17, 201910.7410.9810.6510.7510.75910,600
Apr 16, 201910.7410.7710.5610.6810.68469,500
Apr 15, 201910.8710.8810.6410.6810.68510,000
Apr 12, 201910.8310.9010.6610.8710.871,287,300
Apr 11, 201910.6610.9110.5410.7910.79884,100
Apr 10, 201910.6310.7110.5210.6510.651,249,300
Apr 09, 201910.8010.8010.5310.5910.59751,500
Apr 08, 201910.9410.9410.5110.7210.721,026,800
Apr 05, 201910.7710.8810.7410.8710.87838,200
Apr 04, 201910.9611.1410.6510.7510.751,568,300
Apr 03, 201910.6310.9610.6010.9310.933,313,100
Apr 02, 201910.6510.7310.5210.5710.571,070,800
Apr 01, 201910.4710.7510.4710.5510.551,049,500
Mar 29, 201910.3110.4110.2110.3110.311,075,100
Mar 28, 201910.3610.4710.0910.2510.25840,700
Mar 27, 201910.2710.4210.0010.2210.22909,700
Mar 26, 201910.2710.5410.2010.2610.26953,700
Mar 25, 201910.3210.369.9510.1410.141,077,500
Mar 22, 201910.7410.7510.2610.2610.26983,900
Mar 22, 20190.029 Dividend
Mar 21, 201910.3310.7110.3010.6810.651,046,800
Mar 20, 201910.4210.6710.2510.4110.381,473,900
Mar 19, 201910.3810.4510.1510.3610.331,923,200
Mar 18, 201910.6010.6010.0710.3210.292,448,700
Mar 15, 201910.7311.0110.6110.6410.611,939,100
Mar 14, 201910.0011.009.8310.6610.633,335,800
Mar 13, 20199.5410.079.269.959.925,506,400
Mar 12, 20198.359.408.359.319.284,120,300
Mar 11, 20198.098.408.098.258.231,523,600
Mar 08, 20198.088.167.958.078.051,425,300
Mar 07, 20198.268.298.058.128.10990,500
Mar 06, 20198.668.668.248.338.311,374,500
Mar 05, 20198.568.828.548.678.65849,800
Mar 04, 20198.758.788.448.588.56740,100
Mar 01, 20198.718.818.588.688.66600,100
Feb 28, 20198.918.968.628.638.61649,300
Feb 27, 20198.698.948.568.908.88813,500
Feb 26, 20198.778.898.708.748.721,388,000
Feb 25, 20198.838.938.718.778.75652,000
Feb 22, 20198.598.828.598.738.71807,100
Feb 21, 20199.009.028.388.568.541,306,700
Feb 20, 20198.869.178.869.018.99834,200
Feb 19, 20198.778.918.688.878.85667,400
Feb 15, 20198.588.928.558.778.751,019,900
Feb 14, 20198.668.738.528.608.581,249,700
Feb 13, 20198.688.818.598.678.651,350,400
Feb 12, 20198.578.688.448.668.641,037,700
Feb 11, 20198.418.598.398.508.482,355,000
Feb 08, 20198.368.448.278.388.36496,100
Feb 07, 20198.448.508.208.408.38886,800
Feb 06, 20198.388.578.328.528.50727,200
Feb 05, 20198.508.558.348.408.38785,100
Feb 04, 20198.558.568.308.498.47661,800
Feb 01, 20198.358.548.308.528.501,214,800
Jan 31, 20198.168.498.138.348.32880,100
Jan 30, 20198.158.237.898.188.16881,400
Jan 29, 20198.008.317.828.138.111,236,800
Jan 28, 20197.998.027.847.957.932,965,000
Jan 25, 20198.058.077.908.068.04606,100
Jan 24, 20197.788.107.708.028.00677,000
Jan 23, 20197.968.017.707.807.78454,800
Jan 22, 20198.128.157.827.907.881,117,600
Jan 18, 20198.038.207.908.128.10547,400
Jan 17, 20197.728.077.717.997.97660,200
Jan 16, 20197.727.937.637.807.78949,000
Jan 15, 20197.507.687.497.637.611,271,100
Jan 14, 20197.437.637.437.477.451,150,400
Jan 11, 20197.567.757.337.687.66967,700
Jan 10, 20197.717.787.547.667.641,453,400
Jan 09, 20197.897.927.587.777.751,277,400
Jan 08, 20197.857.977.567.847.82976,700
Jan 07, 20197.237.557.157.487.46840,400
Jan 04, 20196.937.346.857.237.211,939,300
Jan 03, 20196.927.106.746.826.80584,200
Jan 02, 20196.877.126.717.016.99727,100
Dec 31, 20186.847.056.637.006.981,480,800
Dec 28, 20186.856.986.716.846.82836,500
Dec 27, 20186.886.986.476.846.82869,000
Dec 26, 20186.457.006.456.986.96782,900
Dec 24, 20186.466.556.416.416.39589,500
Dec 21, 20186.546.636.456.506.481,368,400
Dec 20, 20186.556.646.436.526.50783,800
Dec 19, 20186.586.916.536.576.551,269,800
Dec 18, 20186.516.806.476.506.48863,900
Dec 17, 20186.936.936.396.496.471,813,800
Dec 14, 20186.847.126.846.946.921,347,300
Dec 13, 20187.257.316.896.976.951,807,000
Dec 12, 20187.367.467.207.237.211,641,100
Dec 11, 20187.097.337.047.257.231,998,800
Dec 10, 20187.177.256.896.986.961,153,900
Dec 07, 20187.307.447.037.277.251,460,900
Dec 06, 20187.207.387.107.347.321,797,400
Dec 04, 20187.797.897.207.277.251,950,600
Dec 03, 20187.857.927.537.797.771,554,800
Nov 30, 20187.867.957.537.777.751,537,700
Nov 29, 20187.908.057.617.907.881,955,100
Nov 28, 20187.707.987.487.907.882,119,200
Nov 27, 20187.998.097.637.707.681,780,300
Nov 26, 20187.908.097.908.068.04951,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...