Solarwinds Corp (NY: SWI )

8.855 -0.305 (-3.33%)
Streaming Delayed Price Updated: 1:19 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2022 8.780 9.180 8.720 9.160 563,877 +0.42(+4.81%)
Nov 30, 2022 8.500 8.740 8.350 8.740 263,259 +0.16(+1.86%)
Nov 29, 2022 8.600 8.670 8.500 8.580 378,166 -0.04(-0.46%)
Nov 28, 2022 8.450 8.770 8.450 8.620 267,201 +0.07(+0.82%)
Nov 25, 2022 8.520 8.660 8.520 8.550 121,510 -0.03(-0.35%)
Nov 23, 2022 8.430 8.610 8.350 8.580 193,137 +0.10(+1.18%)
Nov 22, 2022 8.500 8.709 8.355 8.480 261,023 -0.02(-0.24%)
Nov 21, 2022 8.430 8.540 8.360 8.500 176,950 -0.06(-0.70%)
Nov 18, 2022 8.770 8.860 8.505 8.560 217,900 -0.05(-0.58%)
Nov 17, 2022 8.510 8.685 8.420 8.610 178,264 -0.12(-1.37%)
Nov 16, 2022 9.180 9.230 8.695 8.730 308,503 -0.61(-6.53%)
Nov 15, 2022 9.300 9.510 9.250 9.340 362,477 +0.16(+1.74%)
Nov 14, 2022 9.390 9.490 9.160 9.180 407,025 -0.37(-3.87%)
Nov 11, 2022 9.430 9.700 9.420 9.550 419,963 +0.11(+1.17%)
Nov 10, 2022 8.960 9.440 8.960 9.440 298,074 +0.95(+11.19%)
Nov 09, 2022 8.620 8.715 8.440 8.490 208,664 -0.26(-2.97%)
Nov 08, 2022 8.650 9.060 8.520 8.750 288,268 +0.12(+1.39%)
Nov 07, 2022 8.570 8.785 8.410 8.630 389,287 +0.02(+0.23%)
Nov 04, 2022 8.200 8.650 7.940 8.610 490,510 +0.55(+6.82%)
Nov 03, 2022 8.760 8.760 7.950 8.060 457,016 -0.64(-7.36%)
Nov 02, 2022 9.270 9.270 8.700 8.700 383,110 -0.64(-6.85%)
Nov 01, 2022 9.480 9.560 9.230 9.340 329,657 +0.01(+0.11%)
Oct 31, 2022 9.340 9.380 9.210 9.330 552,078 -0.08(-0.85%)
Oct 28, 2022 9.280 9.500 9.110 9.410 347,660 +0.18(+1.95%)
Oct 27, 2022 9.110 9.270 9.030 9.230 279,436 +0.19(+2.10%)
Oct 26, 2022 8.980 9.274 8.960 9.040 276,473 +0.04(+0.44%)
Oct 25, 2022 8.640 9.000 8.640 9.000 403,398 +0.37(+4.29%)
Oct 24, 2022 8.810 8.810 8.490 8.630 500,192 -0.10(-1.15%)
Oct 21, 2022 8.580 8.780 8.450 8.730 572,782 +0.15(+1.75%)
Oct 20, 2022 8.570 8.830 8.555 8.580 405,966 -0.09(-1.04%)
Oct 19, 2022 8.720 8.885 8.560 8.670 379,491 -0.17(-1.92%)
Oct 18, 2022 8.910 9.080 8.715 8.840 486,834 +0.10(+1.14%)
Oct 17, 2022 8.220 8.860 8.195 8.740 751,137 +0.75(+9.39%)
Oct 14, 2022 8.330 8.360 7.935 7.990 315,028 -0.26(-3.15%)
Oct 13, 2022 7.850 8.337 7.660 8.250 381,466 +0.24(+3.00%)
Oct 12, 2022 8.090 8.090 7.830 8.010 437,853 -0.01(-0.12%)
Oct 11, 2022 8.100 8.200 7.820 8.020 440,271 -0.11(-1.35%)
Oct 10, 2022 8.480 8.480 7.980 8.130 483,152 -0.32(-3.79%)
Oct 07, 2022 8.520 8.520 8.320 8.450 727,709 -0.16(-1.86%)
Oct 06, 2022 8.510 8.690 8.490 8.610 203,039 +0.08(+0.94%)
Oct 05, 2022 8.260 8.550 8.180 8.530 259,685 +0.10(+1.19%)
Oct 04, 2022 8.230 8.520 8.210 8.430 437,592 +0.39(+4.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.