SWCH - Switch, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 201811.3111.3111.0611.0711.07713,854
Sep 20, 201811.5111.5111.1311.2311.231,036,900
Sep 19, 201811.4811.6011.3511.5511.551,039,200
Sep 18, 201811.0511.4211.0511.4211.42705,100
Sep 17, 201811.0411.1610.9511.0911.09524,700
Sep 14, 201811.3811.4611.0011.1111.111,045,500
Sep 13, 201811.0411.4411.0411.2111.21674,200
Sep 12, 201811.1111.1910.9110.9310.93745,500
Sep 11, 201810.8511.1410.7111.0711.07829,400
Sep 10, 201810.9411.1710.8410.9010.90734,600
Sep 07, 201811.2011.2510.9110.9110.911,013,500
Sep 06, 201811.2111.3511.1411.2911.291,304,700
Sep 05, 201811.3011.4210.9711.2811.281,093,000
Sep 04, 201811.5511.6010.9511.1711.171,386,900
Aug 31, 201811.4311.6911.3511.5611.56742,300
Aug 30, 201811.5211.5611.3111.4611.46496,300
Aug 29, 201811.5811.8211.5011.5511.55633,100
Aug 28, 201811.4811.5811.4011.5411.54693,500
Aug 27, 201811.5111.5411.3811.4611.46602,600
Aug 24, 201811.2111.6111.2011.4611.46828,500
Aug 23, 201811.3311.5411.1611.2011.201,026,300
Aug 23, 20180.015 Dividend
Aug 22, 201811.0111.4110.7711.3411.321,262,500
Aug 21, 201810.5811.2110.5111.0211.012,341,200
Aug 20, 201810.2510.5910.2110.4710.461,415,600
Aug 17, 201810.3710.3710.0710.3010.291,194,200
Aug 16, 201810.4410.6110.3110.3610.352,002,100
Aug 15, 201810.6610.9810.2010.3510.343,505,500
Aug 14, 201810.5011.1510.0010.8510.8418,766,500
Aug 13, 201814.3714.3713.8513.9813.961,842,700
Aug 10, 201813.7814.2213.6914.0714.051,305,300
Aug 09, 201813.5013.8513.3913.7913.771,811,100
Aug 08, 201813.4713.5113.2313.4613.44412,600
Aug 07, 201813.4413.5613.2713.3913.37467,000
Aug 06, 201813.3713.5313.2413.3713.351,201,800
Aug 03, 201813.3613.5213.0913.3813.36731,600
Aug 02, 201813.2313.3413.1013.3013.28300,000
Aug 01, 201813.0013.3512.9513.3113.29407,200
Jul 31, 201813.0013.1612.9513.0213.001,008,200
Jul 30, 201813.5013.5613.0313.0413.02534,800
Jul 27, 201813.6113.6113.4713.5513.53326,600
Jul 26, 201813.4113.6013.4113.5413.52397,400
Jul 25, 201813.2513.4813.2513.4513.43417,400
Jul 24, 201813.2813.3813.1513.2513.23803,300
Jul 23, 201813.4013.4213.1013.2513.23639,800
Jul 20, 201813.3913.5213.3413.4113.39582,600
Jul 19, 201813.4713.6613.1413.3613.342,070,700
Jul 18, 201813.0813.2512.9213.1613.14519,200
Jul 17, 201813.0513.3612.9913.0613.041,157,200
Jul 16, 201812.7512.9012.6312.8312.81476,000
Jul 13, 201812.5712.8212.4412.7012.68472,300
Jul 12, 201812.5012.6012.3812.5612.54518,700
Jul 11, 201812.3912.5312.3512.4912.47380,900
Jul 10, 201812.5312.5712.4012.5012.48600,200
Jul 09, 201812.4712.5912.4312.5012.48356,100
Jul 06, 201812.3812.5112.3412.4112.39527,300
Jul 05, 201812.3912.4812.2912.3812.361,033,400
Jul 03, 201812.3712.5212.2812.3212.30207,500
Jul 02, 201812.0812.3912.0312.3612.34546,100
Jun 29, 201812.1312.2912.0012.1712.15451,600
Jun 28, 201812.3412.4911.8512.1812.16793,700
Jun 27, 201812.3512.4412.1712.1812.16675,700
Jun 26, 201812.5212.5812.2312.3512.33854,800
Jun 25, 201813.0513.1612.4612.4912.471,152,400
Jun 22, 201812.9613.2112.7813.0513.03948,400
Jun 21, 201813.1013.2212.8712.9012.881,057,800
Jun 20, 201813.2013.2513.0213.1013.081,031,300
Jun 19, 201813.1613.2213.0313.1413.12579,700
Jun 18, 201813.1013.3013.1013.1713.15584,500
Jun 15, 201813.0513.4012.9513.2013.181,166,800
Jun 14, 201813.1113.2413.0013.0613.04643,700
Jun 13, 201813.0013.2012.9813.0012.98408,600
Jun 12, 201812.9613.0512.8912.9812.96511,100
Jun 11, 201813.1613.2412.9012.9612.94377,700
Jun 08, 201813.0113.1913.0113.0913.071,180,000
Jun 07, 201812.8613.1612.7913.0813.061,019,500
Jun 06, 201812.7812.9012.6012.7512.731,255,300
Jun 05, 201812.8513.0512.5912.7812.761,157,900
Jun 04, 201812.3012.8812.3012.8312.811,056,600
Jun 01, 201812.5312.6412.3012.3612.34938,900
May 31, 201812.5512.6512.4012.4812.461,399,500
May 30, 201812.7512.8012.5012.5712.55762,800
May 29, 201812.5212.8012.4812.6912.671,099,400
May 25, 201812.2212.8612.2212.6612.641,505,400
May 25, 20180.0147 Dividend
May 24, 201811.9712.2511.9012.1512.121,909,300
May 23, 201812.1712.3111.9812.0812.051,091,200
May 22, 201812.5512.6212.1512.3012.271,253,300
May 21, 201812.7312.8112.3612.5112.481,022,300
May 18, 201813.1013.1612.5912.6212.591,631,500
May 17, 201813.2313.3712.9212.9912.961,464,000
May 16, 201813.3013.4012.8513.2013.172,752,600
May 15, 201814.4014.4713.0213.1613.136,089,600
May 14, 201815.3115.8015.3115.4715.431,132,400
May 11, 201816.0416.0415.2815.3315.29923,300
May 10, 201815.2815.5415.1415.4115.37530,400
May 09, 201815.2015.4915.1415.1715.13333,300
May 08, 201815.4115.5315.0815.2315.19503,800
May 07, 201815.6915.7015.1915.4415.40861,100
May 04, 201814.4915.6414.3815.6115.571,260,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...