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

SolarWinds Corporation (SWI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
7.68-0.11 (-1.41%)
At close: 04:00PM EDT
7.43 -0.25 (-3.26%)
After hours: 07:02PM EDT
Advertisement
Advertisement
Time Period:
Sep 24, 2021 - Sep 24, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jul 13, 202210.6210.8710.4810.7910.79431,200
Jul 12, 202210.8411.1510.7710.8510.85551,400
Jul 11, 202210.9111.0210.7210.8410.84544,400
Jul 08, 202211.1211.3710.9611.0911.09462,000
Jul 07, 202210.7011.2610.6611.2411.24585,100
Jul 06, 202210.7310.8610.5410.6710.67540,000
Jul 05, 202210.2610.7210.1710.7010.70733,000
Jul 01, 202210.2210.489.9710.4510.45729,800
Jun 30, 202210.7010.7010.0410.2510.251,147,000
Jun 29, 202210.7510.8410.5610.7810.78729,100
Jun 28, 202211.4411.6110.7710.8010.80921,100
Jun 27, 202210.9311.3910.9011.3311.331,098,900
Jun 24, 202211.2611.6710.7710.8310.836,926,300
Jun 23, 202211.2111.3811.0011.1811.18649,100
Jun 22, 202211.0711.3911.0511.1311.13480,400
Jun 21, 202210.8811.4110.8811.1011.10779,200
Jun 17, 202210.7611.1610.6710.8810.881,081,900
Jun 16, 202210.7510.8310.5510.7910.79429,100
Jun 15, 202210.6411.2510.6411.0011.00554,400
Jun 14, 202210.7510.8210.5010.6310.63418,500
Jun 13, 202211.1911.3310.6510.7110.71494,800
Jun 10, 202211.8712.0111.5411.5811.58279,600
Jun 09, 202212.3912.4812.1412.1612.16315,800
Jun 08, 202212.3012.7912.3012.5512.55439,500
Jun 07, 202212.1512.3912.0612.3412.34399,800
Jun 06, 202212.3512.4312.1212.1612.16466,900
Jun 03, 202212.4812.4812.0512.1112.11304,300
Jun 02, 202211.9512.6311.9512.5712.57443,400
Jun 01, 202211.7712.1311.6212.0112.01525,300
May 31, 202212.2012.3111.5711.6411.64690,900
May 27, 202211.8312.2911.5512.2912.291,691,300
May 26, 202211.5411.8211.5411.6911.69399,600
May 25, 202211.1611.7011.1111.5411.54616,600
May 24, 202211.3311.4010.8611.2711.27441,700
May 23, 202211.3911.5211.2211.4611.46595,300
May 20, 202211.5011.5211.0411.3311.33488,000
May 19, 202211.1611.6611.1611.3611.36462,200
May 18, 202211.3711.4611.0311.1811.18341,000
May 17, 202211.3311.5311.1311.4411.44375,400
May 16, 202211.1611.3111.0711.2611.26397,100
May 13, 202211.0911.5211.0911.2911.29377,900
May 12, 202210.7611.0610.6410.9910.99409,400
May 11, 202210.6311.1510.5310.8510.85465,800
May 10, 202211.3811.3810.4010.6810.68627,200
May 09, 202211.1011.3411.0511.1711.17539,800
May 06, 202211.4911.6111.0711.3011.30563,800
May 05, 202212.1912.1911.4911.7111.71508,900
May 04, 202212.4012.5911.9712.5412.54468,000
May 03, 202212.5612.6412.2312.3012.30515,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement