SWCH - Switch, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 201813.10013.30213.13013.19513.195400,906
Jun 15, 201813.05013.40212.95013.20013.2001,160,100
Jun 14, 201813.11013.24013.00013.06013.060643,700
Jun 13, 201813.00013.20012.98013.00013.000408,600
Jun 12, 201812.96013.05012.89012.98012.980511,100
Jun 11, 201813.16013.24012.90512.96012.960377,700
Jun 08, 201813.01013.19013.01013.09013.0901,180,000
Jun 07, 201812.86013.16012.79013.08013.0801,019,500
Jun 06, 201812.78012.90012.60012.75012.7501,255,300
Jun 05, 201812.85013.05012.59012.78012.7801,157,900
Jun 04, 201812.30012.88012.30012.83012.8301,056,600
Jun 01, 201812.53012.64012.29812.36012.360938,900
May 31, 201812.55012.65012.40012.48012.4801,399,500
May 30, 201812.75012.80012.50012.57012.570762,800
May 29, 201812.52012.80012.48012.69012.6901,099,400
May 25, 201812.22012.86012.22012.66012.6601,505,400
May 25, 20180.015 Dividend
May 24, 201811.97012.25011.89512.15012.1351,909,300
May 23, 201812.17012.31011.98012.08012.0651,091,200
May 22, 201812.55012.62012.15012.30012.2851,253,300
May 21, 201812.73012.81012.36012.51012.4951,022,300
May 18, 201813.10013.16012.59012.62012.6041,631,500
May 17, 201813.23013.37012.92012.99012.9741,464,000
May 16, 201813.30013.40012.85013.20013.1842,752,600
May 15, 201814.40014.47013.02013.16013.1446,089,600
May 14, 201815.31015.80015.31015.47015.4511,132,400
May 11, 201816.04016.04015.28015.33015.311923,300
May 10, 201815.28015.54015.14015.41015.391530,400
May 09, 201815.20015.49015.14015.17015.151333,300
May 08, 201815.41015.53015.08015.23015.211503,800
May 07, 201815.69015.70015.19015.44015.421861,100
May 04, 201814.49015.64014.38015.61015.5911,260,900
May 03, 201814.35014.51014.28014.49014.472314,300
May 02, 201814.18014.56014.15014.41014.392848,100
May 01, 201814.25014.32014.03014.23014.212543,400
Apr 30, 201814.16014.37014.02014.25014.232469,100
Apr 27, 201814.39014.50013.99514.04014.023604,600
Apr 26, 201814.32014.49014.08014.31014.292395,900
Apr 25, 201814.15014.35013.91514.24014.222422,900
Apr 24, 201814.43014.60014.07014.17014.153386,400
Apr 23, 201814.58014.74014.27014.41014.392403,100
Apr 20, 201814.60014.84014.49014.55014.532308,700
Apr 19, 201814.72014.95014.48014.66014.642412,500
Apr 18, 201814.76014.95014.58514.71014.692460,500
Apr 17, 201814.27014.75014.26014.69014.672489,200
Apr 16, 201814.27014.38014.00014.22014.202530,500
Apr 13, 201814.24014.33013.95014.28014.262441,900
Apr 12, 201814.73014.80814.17014.24014.222743,000
Apr 12, 20180.015 Dividend
Apr 11, 201814.69015.04014.59014.70014.667718,300
Apr 10, 201815.10015.20014.43514.68014.647739,200
Apr 09, 201814.67015.04014.48014.79014.7571,129,800
Apr 06, 201814.67015.25014.54014.64014.6071,445,900
Apr 05, 201814.15015.01014.02014.81014.7771,369,200
Apr 04, 201813.23014.42013.10014.00013.9682,515,900
Apr 03, 201814.50014.74013.24013.37013.3408,158,200
Apr 02, 201815.96016.23015.61015.85015.8141,636,600
Mar 29, 201815.53016.00015.35015.91015.874824,200
Mar 28, 201815.77015.82015.43015.45015.415894,200
Mar 27, 201815.62016.09015.56015.72015.685757,300
Mar 26, 201815.48015.65015.07015.60015.565648,800
Mar 23, 201815.76015.79415.20015.22015.186499,800
Mar 22, 201815.73015.97015.64015.76015.724446,300
Mar 21, 201815.66016.04015.55415.86015.824449,900
Mar 20, 201815.87016.23015.61515.69015.655366,900
Mar 19, 201815.97016.11015.55015.81015.774775,100
Mar 16, 201815.60016.06015.55016.00015.9641,146,700
Mar 15, 201814.97015.81014.97015.60015.565976,600
Mar 14, 201814.98015.25014.89914.98014.946453,300
Mar 13, 201815.42015.42514.80014.94014.906492,000
Mar 12, 201815.59015.68015.11015.26015.226668,700
Mar 09, 201815.26015.40015.01015.24015.206491,900
Mar 08, 201814.86015.45014.86015.12015.086697,600
Mar 07, 201814.81015.14014.64014.78014.747776,800
Mar 06, 201814.59015.02014.40814.90014.866874,300
Mar 05, 201813.54014.72513.34014.49014.4571,442,000
Mar 02, 201813.94014.04013.56013.65013.619467,600
Mar 01, 201813.80014.23013.54013.98013.948706,400
Feb 28, 201814.53014.73513.75013.81013.779985,800
Feb 27, 201815.00015.13014.54014.54014.507319,500
Feb 26, 201814.72015.18514.66014.99014.956911,900
Feb 23, 201814.57014.94014.19014.70014.667907,100
Feb 22, 201815.20015.20014.35014.38014.3481,099,600
Feb 21, 201815.51015.60014.69014.79014.757581,000
Feb 20, 201815.41015.62015.36015.46015.425312,500
Feb 16, 201815.85015.86615.29015.44015.405506,900
Feb 15, 201815.92015.98015.70015.86015.824743,100
Feb 14, 201815.65015.99015.44015.81015.774801,100
Feb 13, 201815.65016.10015.36015.74015.705840,400
Feb 12, 201814.92015.81014.74015.64015.605682,000
Feb 09, 201815.00015.00014.06014.77014.7371,239,500
Feb 08, 201815.04015.20014.81014.83014.797660,500
Feb 07, 201815.20015.34014.89014.95014.916742,600
Feb 06, 201815.29015.65014.97515.10015.0661,318,600
Feb 05, 201815.85015.90015.55015.55015.515594,900
Feb 02, 201816.50016.59015.60015.90015.8641,481,000
Feb 01, 201816.22016.60016.11016.53016.493595,400
Jan 31, 201816.31016.42616.03016.22016.183649,600
Jan 30, 201816.45016.62016.16016.33016.293641,100
Jan 29, 201816.70016.74016.18016.60016.5631,013,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...