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 (%)
Dec 29, 2023
11.50
11.54
11.35
11.51
585,979
+0.01(+0.08%)
Dec 28, 2023
11.29
11.56
11.29
11.50
542,715
+0.18(+1.55%)
Dec 27, 2023
11.30
11.35
11.21
11.32
585,262
+0.06(+0.49%)
Dec 26, 2023
11.18
11.36
11.13
11.27
454,269
+0.07(+0.66%)
Dec 22, 2023
11.07
11.30
11.07
11.19
543,017
+0.14(+1.25%)
Dec 21, 2023
10.76
11.06
10.67
11.06
728,324
+0.40(+3.72%)
Dec 20, 2023
10.74
10.83
10.65
10.66
375,131
-0.10(-0.94%)
Dec 19, 2023
10.78
10.85
10.62
10.76
508,231
+0.06(+0.52%)
Dec 18, 2023
10.71
10.77
10.60
10.71
455,810
+0.04(+0.35%)
Dec 15, 2023
10.78
10.78
10.60
10.67
776,102
-0.04(-0.34%)
Dec 14, 2023
10.87
10.87
10.62
10.71
522,917
-0.06(-0.60%)
Dec 13, 2023
10.70
10.80
10.52
10.77
532,518
+0.13(+1.21%)
Dec 12, 2023
10.76
10.76
10.61
10.64
456,431
-0.15(-1.37%)
Dec 11, 2023
10.65
10.81
10.58
10.79
600,758
+0.08(+0.77%)
Dec 08, 2023
10.65
10.78
10.56
10.71
423,210
+0.03(+0.26%)
Dec 07, 2023
10.87
10.87
10.64
10.68
402,255
-0.15(-1.36%)
Dec 06, 2023
10.92
11.06
10.81
10.83
527,014
-0.07(-0.68%)
Dec 05, 2023
10.95
10.95
10.80
10.90
445,901
-0.13(-1.17%)
Dec 04, 2023
10.83
11.05
10.78
11.03
543,039
+0.11(+1.01%)
Dec 01, 2023
10.68
10.96
10.62
10.92
712,564
+0.24(+2.24%)
Nov 30, 2023
10.60
10.71
10.49
10.68
1,043,741
+0.08(+0.78%)
Nov 29, 2023
10.52
10.70
10.52
10.60
637,297
+0.18(+1.68%)
Nov 28, 2023
10.60
10.64
10.42
10.42
496,290
-0.21(-1.99%)
Nov 27, 2023
10.52
10.64
10.45
10.63
443,956
+0.11(+1.05%)
Nov 24, 2023
10.61
10.63
10.49
10.52
237,396
-0.09(-0.87%)
Nov 22, 2023
10.65
10.71
10.56
10.61
390,124
+0.01(+0.09%)
Nov 21, 2023
10.52
10.68
10.48
10.60
488,428
-0.07(-0.69%)
Nov 20, 2023
10.70
10.75
10.59
10.68
574,133
-0.01(-0.09%)
Nov 17, 2023
10.59
10.69
10.49
10.69
601,646
+0.15(+1.40%)
Nov 16, 2023
10.56
10.58
10.40
10.54
494,095
-0.03(-0.26%)
Nov 15, 2023
10.73
10.79
10.54
10.57
439,923
-0.17(-1.63%)
Nov 14, 2023
10.68
10.80
10.53
10.74
696,446
+0.33(+3.19%)
Nov 13, 2023
10.37
10.46
10.29
10.41
469,792
-0.08(-0.79%)
Nov 10, 2023
10.27
10.53
10.13
10.49
664,722
+0.23(+2.24%)
Nov 09, 2023
10.35
10.36
10.16
10.26
537,020
-0.14(-1.33%)
Nov 08, 2023
10.41
10.42
10.11
10.40
666,066
-0.01(-0.09%)
Nov 07, 2023
9.969
10.50
9.932
10.41
1,430,694
+0.47(+4.73%)
Nov 06, 2023
9.637
9.996
9.637
9.941
887,978
+0.27(+2.76%)
Nov 03, 2023
9.674
9.913
9.582
9.674
936,165
+0.17(+1.74%)
Nov 02, 2023
9.351
9.614
8.670
9.508
1,763,720
+0.83(+9.55%)
Nov 01, 2023
8.439
8.702
8.412
8.679
840,598
+0.19(+2.28%)
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%)
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
.