Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

SolarWinds Corporation (SWI)

NYSE - NYSE Delayed Price. Currency in USD
8.79-0.37 (-4.04%)
At close: 04:00PM EST
8.80 +0.01 (+0.11%)
After hours: 06:41PM EST
Advertisement
Advertisement
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20228.969.088.798.798.79235,100
Dec 01, 20228.789.188.729.169.16563,900
Nov 30, 20228.508.748.358.748.74263,300
Nov 29, 20228.608.678.508.588.58378,200
Nov 28, 20228.458.778.458.628.62267,200
Nov 25, 20228.528.668.528.558.55121,500
Nov 23, 20228.438.618.358.588.58193,100
Nov 22, 20228.508.718.368.488.48261,000
Nov 21, 20228.438.548.368.508.50177,000
Nov 18, 20228.778.868.518.568.56217,900
Nov 17, 20228.518.698.428.618.61178,300
Nov 16, 20229.189.238.708.738.73308,500
Nov 15, 20229.309.519.259.349.34362,500
Nov 14, 20229.399.499.169.189.18407,000
Nov 11, 20229.439.709.429.559.55419,900
Nov 10, 20228.969.448.969.449.44298,100
Nov 09, 20228.628.728.448.498.49208,700
Nov 08, 20228.659.068.528.758.75288,300
Nov 07, 20228.578.798.418.638.63389,300
Nov 04, 20228.208.657.948.618.61490,500
Nov 03, 20228.768.767.958.068.06457,000
Nov 02, 20229.279.278.708.708.70383,100
Nov 01, 20229.489.569.239.349.34329,700
Oct 31, 20229.349.389.219.339.33552,100
Oct 28, 20229.289.509.119.419.41347,700
Oct 27, 20229.119.279.039.239.23279,400
Oct 26, 20228.989.278.969.049.04276,500
Oct 25, 20228.649.008.649.009.00403,400
Oct 24, 20228.818.818.498.638.63500,200
Oct 21, 20228.588.788.458.738.73572,800
Oct 20, 20228.578.838.568.588.58406,000
Oct 19, 20228.728.898.568.678.67379,500
Oct 18, 20228.919.088.728.848.84486,800
Oct 17, 20228.228.868.208.748.74751,100
Oct 14, 20228.338.367.947.997.99315,000
Oct 13, 20227.858.347.668.258.25381,500
Oct 12, 20228.098.097.838.018.01437,900
Oct 11, 20228.108.207.828.028.02440,300
Oct 10, 20228.488.487.988.138.13483,200
Oct 07, 20228.528.528.328.458.45727,700
Oct 06, 20228.518.698.498.618.61203,000
Oct 05, 20228.268.558.188.538.53259,600
Oct 04, 20228.238.528.218.438.43437,600
Oct 03, 20227.788.157.758.048.04356,700
Sep 30, 20227.698.087.577.757.75554,600
Sep 29, 20227.807.807.647.777.77343,600
Sep 28, 20227.647.997.647.917.91437,500
Sep 27, 20227.717.777.567.587.58380,900
Sep 26, 20227.667.827.517.577.57299,100
Sep 23, 20227.707.737.567.687.68255,900
Sep 22, 20228.118.197.757.797.79375,000
Sep 21, 20228.428.428.108.108.10340,600
Sep 20, 20228.488.488.298.338.33256,700
Sep 19, 20228.288.578.288.578.57279,100
Sep 16, 20228.348.398.258.398.39412,900
Sep 15, 20228.518.698.428.488.48303,400
Sep 14, 20228.478.598.328.588.58347,600
Sep 13, 20228.688.718.488.538.53231,800
Sep 12, 20228.828.998.808.938.93255,100
Sep 09, 20228.418.798.418.798.79286,800
Sep 08, 20228.268.368.118.308.30331,600
Sep 07, 20228.448.488.268.358.35370,900
Sep 06, 20228.758.778.478.508.50346,500
Sep 02, 20228.818.908.628.768.76432,400
Sep 01, 20229.009.008.708.728.72536,900
Aug 31, 20229.289.349.069.079.07739,600
Aug 30, 20229.309.409.219.269.26295,200
Aug 29, 20229.239.389.199.209.20271,200
Aug 26, 20229.549.629.279.359.35298,200
Aug 25, 20229.609.769.549.609.60236,300
Aug 24, 20229.589.739.519.539.53303,600
Aug 23, 20229.639.879.629.629.62352,400
Aug 22, 20229.739.809.569.629.62349,800
Aug 19, 202210.1210.129.839.959.95288,300
Aug 18, 202210.0310.4110.0310.2510.25382,600
Aug 17, 202210.0510.199.9010.1110.11298,600
Aug 16, 202210.1110.229.9810.1810.18281,300
Aug 15, 202210.0210.3410.0210.1810.18333,200
Aug 12, 20229.9910.169.9510.1210.12264,200
Aug 11, 202210.1910.309.919.929.92291,400
Aug 10, 202210.0110.189.9710.1710.17425,400
Aug 09, 20229.729.789.619.759.75321,200
Aug 08, 20229.709.949.669.839.83395,400
Aug 05, 20229.479.739.359.649.64515,400
Aug 04, 20229.659.779.509.619.61580,200
Aug 03, 20229.289.699.289.649.64436,400
Aug 02, 202210.7910.889.369.379.37720,500
Aug 01, 202210.7010.7010.3710.4010.40574,700
Jul 29, 202210.6010.8310.4410.7110.71456,400
Jul 28, 202210.4910.5710.2910.5410.54301,300
Jul 27, 202210.1310.5910.1310.5110.51465,500
Jul 26, 202210.7010.7310.0110.0110.01410,800
Jul 25, 202211.0011.0910.9010.9210.92325,100
Jul 22, 202211.3011.3610.8910.9610.96281,800
Jul 21, 202211.1611.2911.0711.2911.29300,400
Jul 20, 202210.8311.2110.8311.1811.18389,900
Jul 19, 202210.6510.8410.6510.8210.82250,400
Jul 18, 202210.8510.9710.5710.5710.57490,800
Jul 15, 202210.9610.9610.6410.7110.71750,200
Jul 14, 202210.6510.8110.5210.7110.71404,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement