Solarwinds Corp (NY: SWI )

22.87 +0.39 (+1.73%)
Streaming Delayed Price Updated: 12:52 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 22.30 22.50 22.11 22.48 257,700 +0.23(+1.03%)
Nov 24, 2020 22.50 22.53 22.22 22.25 235,147 +0.01(+0.04%)
Nov 23, 2020 21.98 22.41 21.88 22.24 394,784 +0.26(+1.18%)
Nov 20, 2020 21.80 22.09 21.66 21.98 422,600 +0.29(+1.34%)
Nov 19, 2020 21.38 21.84 21.18 21.69 453,510 +0.26(+1.21%)
Nov 18, 2020 21.65 21.88 21.40 21.43 535,365 -0.45(-2.06%)
Nov 17, 2020 22.03 22.32 21.76 21.88 681,948 -0.27(-1.22%)
Nov 16, 2020 22.26 22.61 21.97 22.15 473,579 -0.05(-0.23%)
Nov 13, 2020 22.14 22.40 21.89 22.20 387,500 +0.07(+0.32%)
Nov 12, 2020 22.52 22.70 21.95 22.13 260,058 -0.29(-1.29%)
Nov 11, 2020 22.31 22.61 22.03 22.42 543,870 +0.22(+0.99%)
Nov 10, 2020 21.94 22.29 21.20 22.20 467,774 +0.11(+0.50%)
Nov 09, 2020 22.71 22.83 22.06 22.09 609,016 -0.31(-1.38%)
Nov 06, 2020 22.73 22.73 22.36 22.40 299,400 -0.34(-1.50%)
Nov 05, 2020 22.45 22.88 22.33 22.74 418,882 +0.68(+3.08%)
Nov 04, 2020 21.50 22.56 21.43 22.06 417,580 +0.80(+3.76%)
Nov 03, 2020 21.00 21.47 20.83 21.26 1,306,441 +0.41(+1.97%)
Nov 02, 2020 20.52 21.00 20.31 20.85 584,452 +0.42(+2.06%)
Oct 30, 2020 19.93 20.62 19.48 20.43 1,077,800 -0.57(-2.71%)
Oct 29, 2020 21.26 21.30 20.88 21.00 742,882 -0.15(-0.71%)
Oct 28, 2020 22.20 22.39 20.65 21.15 1,747,752 -0.45(-2.08%)
Oct 27, 2020 21.55 22.19 21.47 21.60 767,548 +0.16(+0.75%)
Oct 26, 2020 21.87 22.08 21.10 21.44 410,797 -0.27(-1.24%)
Oct 23, 2020 21.78 21.82 21.41 21.71 222,000 +0.06(+0.28%)
Oct 22, 2020 21.74 21.87 21.16 21.65 243,034 -0.07(-0.32%)
Oct 21, 2020 21.66 21.80 21.43 21.72 224,879 +0.14(+0.65%)
Oct 20, 2020 21.56 21.79 21.48 21.58 222,403 +0.06(+0.28%)
Oct 19, 2020 21.90 22.13 21.42 21.52 198,247 -0.14(-0.65%)
Oct 16, 2020 21.74 21.91 21.55 21.66 221,400 +0.03(+0.14%)
Oct 15, 2020 21.22 21.72 20.81 21.63 242,826 +0.11(+0.51%)
Oct 14, 2020 22.20 22.27 21.43 21.52 266,245 -0.59(-2.67%)
Oct 13, 2020 21.76 22.32 21.60 22.11 305,060 +0.47(+2.17%)
Oct 12, 2020 21.70 21.84 21.39 21.64 338,953 +0.08(+0.37%)
Oct 09, 2020 21.19 21.66 21.19 21.56 327,200 +0.44(+2.08%)
Oct 08, 2020 20.97 21.22 20.90 21.12 311,518 +0.22(+1.05%)
Oct 07, 2020 20.79 21.02 20.58 20.90 310,367 +0.66(+3.26%)
Oct 06, 2020 20.29 20.76 20.20 20.24 222,886 -0.06(-0.30%)
Oct 05, 2020 20.28 20.54 20.17 20.30 145,119 +0.25(+1.25%)
Oct 02, 2020 20.00 20.59 20.00 20.05 263,600 -0.50(-2.43%)
Oct 01, 2020 20.59 20.70 20.32 20.55 306,748 +0.21(+1.03%)
Sep 30, 2020 20.36 20.72 20.20 20.34 380,456 +0.00(+0.00%)
Sep 29, 2020 20.23 20.56 20.16 20.34 574,745 +0.18(+0.89%)
Sep 28, 2020 19.81 20.26 19.61 20.16 384,321 +0.66(+3.38%)
Sep 25, 2020 19.16 19.62 19.00 19.50 215,500 +0.35(+1.83%)
Sep 24, 2020 19.20 19.35 18.88 19.15 425,551 -0.05(-0.26%)
Sep 23, 2020 19.83 20.06 19.18 19.20 367,652 -0.57(-2.88%)
Sep 22, 2020 19.60 19.77 19.15 19.77 340,614 +0.36(+1.85%)
Sep 21, 2020 19.02 19.42 18.81 19.41 569,779 +0.07(+0.36%)
Sep 18, 2020 19.51 19.53 19.01 19.34 869,800 -0.11(-0.57%)
Sep 17, 2020 19.08 19.46 19.00 19.45 564,073 +0.07(+0.36%)
Sep 16, 2020 19.51 19.81 19.26 19.38 627,300 -0.22(-1.12%)
Sep 15, 2020 19.60 19.87 19.36 19.60 194,727 +0.15(+0.77%)
Sep 14, 2020 19.43 19.74 19.43 19.45 275,813 +0.15(+0.78%)
Sep 11, 2020 19.58 19.82 19.03 19.30 408,800 -0.26(-1.33%)
Sep 10, 2020 19.79 20.47 19.52 19.56 576,829 -0.10(-0.51%)
Sep 09, 2020 19.79 19.99 19.33 19.66 552,807 +0.29(+1.50%)
Sep 08, 2020 19.13 19.80 19.13 19.37 1,055,655 -0.36(-1.82%)
Sep 04, 2020 20.46 20.50 19.29 19.73 793,600 -0.65(-3.19%)
Sep 03, 2020 21.59 21.70 20.21 20.38 870,886 -1.52(-6.94%)
Sep 02, 2020 21.92 22.02 21.38 21.90 580,346 +0.27(+1.25%)
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.