Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Solarwinds Corp
(NY:
SWI
)
11.97
+0.02 (+0.17%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2023
8.356
8.573
8.273
8.485
640,865
-0.09(-1.07%)
Oct 30, 2023
8.743
8.762
8.421
8.578
511,356
-0.14(-1.59%)
Oct 27, 2023
8.762
8.909
8.504
8.716
1,133,166
+0.53(+6.41%)
Oct 26, 2023
8.255
8.320
8.135
8.191
441,954
-0.04(-0.45%)
Oct 25, 2023
8.356
8.366
8.204
8.227
436,468
-0.21(-2.51%)
Oct 24, 2023
8.421
8.527
8.320
8.439
415,587
+0.05(+0.55%)
Oct 23, 2023
8.237
8.531
8.218
8.393
445,310
+0.09(+1.11%)
Oct 20, 2023
8.421
8.421
8.191
8.301
1,087,061
-0.10(-1.21%)
Oct 19, 2023
8.568
8.642
8.402
8.402
375,995
-0.13(-1.51%)
Oct 18, 2023
8.605
8.642
8.499
8.531
383,210
-0.14(-1.59%)
Oct 17, 2023
8.384
8.766
8.347
8.670
775,565
+0.20(+2.39%)
Oct 16, 2023
8.458
8.587
8.329
8.467
375,352
+0.06(+0.77%)
Oct 13, 2023
8.660
8.688
8.333
8.402
587,891
-0.22(-2.56%)
Oct 12, 2023
8.928
8.937
8.591
8.624
496,031
-0.27(-3.01%)
Oct 11, 2023
8.863
8.974
8.771
8.891
418,047
+0.07(+0.84%)
Oct 10, 2023
8.651
8.872
8.651
8.817
767,540
+0.15(+1.70%)
Oct 09, 2023
8.697
8.743
8.541
8.670
460,403
-0.06(-0.63%)
Oct 06, 2023
8.614
8.803
8.605
8.725
1,891,139
+0.03(+0.32%)
Oct 05, 2023
8.651
8.734
8.614
8.697
585,143
+0.00(+0.00%)
Oct 04, 2023
8.670
8.753
8.614
8.697
467,507
+0.03(+0.32%)
Oct 03, 2023
8.624
8.702
8.499
8.670
518,926
-0.03(-0.32%)
Oct 02, 2023
8.716
8.812
8.624
8.697
628,438
+0.00(+0.00%)
Sep 29, 2023
8.789
8.799
8.660
8.697
593,246
+0.00(+0.00%)
Sep 28, 2023
8.679
8.826
8.582
8.697
648,433
+0.03(+0.32%)
Sep 27, 2023
8.762
8.826
8.642
8.670
463,877
-0.01(-0.11%)
Sep 26, 2023
8.928
9.034
8.637
8.679
385,774
-0.30(-3.38%)
Sep 25, 2023
8.946
9.043
8.932
8.983
238,997
+0.00(+0.00%)
Sep 22, 2023
9.011
9.074
8.974
8.983
241,940
-0.01(-0.10%)
Sep 21, 2023
8.928
9.057
8.928
8.992
305,225
+0.00(+0.00%)
Sep 20, 2023
9.176
9.186
8.992
8.992
234,055
-0.13(-1.41%)
Sep 19, 2023
9.222
9.241
9.001
9.121
259,693
-0.07(-0.80%)
Sep 18, 2023
9.268
9.415
9.195
9.195
267,637
-0.07(-0.80%)
Sep 15, 2023
9.305
9.388
9.213
9.268
751,813
-0.06(-0.69%)
Sep 14, 2023
9.324
9.370
9.259
9.333
239,550
+0.07(+0.80%)
Sep 13, 2023
9.342
9.379
9.245
9.259
319,026
-0.11(-1.18%)
Sep 12, 2023
9.453
9.462
9.287
9.370
358,619
-0.09(-0.97%)
Sep 11, 2023
9.692
9.702
9.462
9.462
353,468
-0.16(-1.63%)
Sep 08, 2023
9.646
9.720
9.573
9.619
279,822
-0.05(-0.48%)
Sep 07, 2023
9.619
9.748
9.462
9.665
326,286
-0.04(-0.38%)
Sep 06, 2023
9.812
9.840
9.632
9.702
280,488
-0.15(-1.50%)
Sep 05, 2023
9.932
9.978
9.794
9.849
360,975
-0.16(-1.57%)
Sep 01, 2023
9.895
10.08
9.895
10.01
617,302
+0.19(+1.97%)
Aug 31, 2023
9.877
9.976
9.715
9.812
617,621
-0.04(-0.37%)
Aug 30, 2023
9.886
9.978
9.807
9.849
254,246
-0.08(-0.83%)
Aug 29, 2023
9.794
9.959
9.771
9.932
213,183
+0.13(+1.32%)
Aug 28, 2023
9.729
9.913
9.729
9.803
294,456
+0.10(+1.04%)
Aug 25, 2023
9.692
9.771
9.573
9.702
398,569
+0.00(+0.00%)
Aug 24, 2023
10.01
10.01
9.688
9.702
273,369
-0.25(-2.50%)
Aug 23, 2023
9.858
9.978
9.784
9.950
350,588
+0.08(+0.84%)
Aug 22, 2023
9.895
10.03
9.831
9.867
387,452
+0.04(+0.37%)
Aug 21, 2023
9.858
10.02
9.757
9.831
591,807
-0.06(-0.65%)
Aug 18, 2023
9.941
10.04
9.886
9.895
435,320
-0.14(-1.38%)
Aug 17, 2023
10.23
10.26
10.03
10.03
358,877
-0.22(-2.16%)
Aug 16, 2023
10.22
10.34
10.14
10.25
477,367
+0.00(+0.00%)
Aug 15, 2023
10.34
10.36
10.22
10.25
441,222
-0.16(-1.50%)
Aug 14, 2023
10.02
10.48
10.02
10.41
492,951
-0.12(-1.14%)
Aug 11, 2023
10.32
10.60
10.32
10.53
482,362
+0.20(+1.96%)
Aug 10, 2023
10.59
10.60
10.33
10.33
420,799
-0.12(-1.15%)
Aug 09, 2023
10.75
10.75
10.35
10.45
426,387
-0.34(-3.16%)
Aug 08, 2023
10.83
10.91
10.54
10.79
438,436
-0.13(-1.18%)
Aug 07, 2023
11.06
11.09
10.85
10.92
549,991
-0.10(-0.92%)
Aug 04, 2023
10.91
11.26
10.82
11.02
1,133,131
+0.10(+0.93%)
Aug 03, 2023
9.480
10.96
9.456
10.92
837,928
+1.56(+16.63%)
Aug 02, 2023
9.628
9.628
9.347
9.361
306,091
-0.34(-3.51%)
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
.