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 (%)
Feb 28, 2023
7.868
8.126
7.850
7.850
620,399
-0.04(-0.47%)
Feb 27, 2023
8.144
8.144
7.822
7.887
551,268
-0.18(-2.17%)
Feb 24, 2023
7.776
8.172
7.750
8.062
525,464
+0.07(+0.92%)
Feb 23, 2023
8.154
8.172
7.877
7.988
514,660
-0.08(-1.03%)
Feb 22, 2023
8.172
8.292
8.052
8.071
415,931
-0.10(-1.24%)
Feb 21, 2023
7.960
8.306
7.675
8.172
859,700
-0.05(-0.56%)
Feb 17, 2023
8.246
8.337
8.126
8.218
811,755
-0.01(-0.11%)
Feb 16, 2023
8.642
8.771
7.988
8.227
2,030,386
-1.34(-13.97%)
Feb 15, 2023
9.554
9.715
9.517
9.563
323,012
-0.06(-0.57%)
Feb 14, 2023
9.563
9.748
9.517
9.619
247,756
-0.03(-0.29%)
Feb 13, 2023
9.222
9.720
9.222
9.646
319,056
+0.41(+4.39%)
Feb 10, 2023
9.563
9.600
9.204
9.241
351,514
-0.33(-3.46%)
Feb 09, 2023
9.407
9.886
9.342
9.573
530,410
-0.24(-2.44%)
Feb 08, 2023
9.794
9.877
9.688
9.812
229,268
-0.01(-0.09%)
Feb 07, 2023
9.619
9.858
9.469
9.821
256,528
+0.16(+1.62%)
Feb 06, 2023
9.738
9.826
9.591
9.665
248,786
-0.11(-1.13%)
Feb 03, 2023
9.766
9.978
9.720
9.775
248,009
-0.23(-2.30%)
Feb 02, 2023
9.812
10.07
9.780
10.01
335,096
+0.30(+3.13%)
Feb 01, 2023
9.370
9.858
9.370
9.702
352,926
+0.34(+3.64%)
Jan 31, 2023
9.342
9.462
9.213
9.361
535,441
+0.02(+0.20%)
Jan 30, 2023
9.296
9.416
9.213
9.342
349,173
-0.09(-0.98%)
Jan 27, 2023
9.222
9.471
9.130
9.434
311,340
+0.18(+1.99%)
Jan 26, 2023
8.891
9.250
8.785
9.250
272,765
+0.45(+5.13%)
Jan 25, 2023
8.743
8.826
8.554
8.799
280,006
-0.12(-1.34%)
Jan 24, 2023
8.992
9.020
8.863
8.918
226,551
-0.06(-0.72%)
Jan 23, 2023
9.241
9.287
8.918
8.983
382,184
-0.22(-2.40%)
Jan 20, 2023
8.605
9.259
8.513
9.204
1,198,366
+0.69(+8.12%)
Jan 19, 2023
8.393
8.651
8.320
8.513
630,750
+0.06(+0.65%)
Jan 18, 2023
8.679
8.771
8.393
8.458
534,827
-0.13(-1.50%)
Jan 17, 2023
8.430
8.633
8.292
8.587
572,189
+0.08(+0.98%)
Jan 13, 2023
8.393
8.582
8.375
8.504
297,327
-0.02(-0.22%)
Jan 12, 2023
8.559
8.568
8.421
8.522
291,219
+0.05(+0.54%)
Jan 11, 2023
8.356
8.485
8.329
8.476
187,494
+0.15(+1.77%)
Jan 10, 2023
8.522
8.522
8.135
8.329
262,428
-0.27(-3.11%)
Jan 09, 2023
8.670
8.734
8.504
8.596
287,524
+0.06(+0.65%)
Jan 06, 2023
8.578
8.578
8.247
8.541
332,002
+0.12(+1.42%)
Jan 05, 2023
8.716
8.716
8.366
8.421
308,274
-0.43(-4.89%)
Jan 04, 2023
8.799
8.951
8.756
8.854
401,875
+0.18(+2.02%)
Jan 03, 2023
8.734
8.878
8.449
8.679
331,399
+0.06(+0.64%)
Dec 30, 2022
8.347
8.642
8.347
8.624
309,905
+0.18(+2.18%)
Dec 29, 2022
8.181
8.458
8.131
8.439
243,800
+0.33(+4.09%)
Dec 28, 2022
8.273
8.338
8.052
8.108
299,685
-0.20(-2.44%)
Dec 27, 2022
8.292
8.421
8.144
8.310
235,768
-0.01(-0.11%)
Dec 23, 2022
8.329
8.430
8.135
8.320
279,486
-0.04(-0.44%)
Dec 22, 2022
8.421
8.449
8.227
8.356
434,415
-0.17(-1.95%)
Dec 21, 2022
8.181
8.531
8.121
8.522
469,905
+0.37(+4.52%)
Dec 20, 2022
7.923
8.200
7.896
8.154
499,573
+0.16(+1.96%)
Dec 19, 2022
8.126
8.191
7.739
7.997
511,514
-0.19(-2.36%)
Dec 16, 2022
8.246
8.476
8.172
8.191
1,336,952
-0.11(-1.33%)
Dec 15, 2022
8.172
8.495
8.135
8.301
603,312
+0.01(+0.11%)
Dec 14, 2022
8.246
8.430
8.126
8.292
555,823
+0.05(+0.56%)
Dec 13, 2022
8.320
8.587
8.135
8.246
510,021
+0.26(+3.23%)
Dec 12, 2022
7.758
8.039
7.744
7.988
342,641
+0.29(+3.71%)
Dec 09, 2022
7.619
7.804
7.601
7.702
251,343
+0.07(+0.97%)
Dec 08, 2022
7.619
7.804
7.582
7.629
217,300
+0.01(+0.12%)
Dec 07, 2022
7.638
7.859
7.619
7.619
269,185
-0.05(-0.60%)
Dec 06, 2022
7.794
7.794
7.610
7.665
199,646
-0.17(-2.12%)
Dec 05, 2022
8.025
8.025
7.781
7.831
240,259
-0.27(-3.30%)
Dec 02, 2022
8.255
8.366
8.098
8.098
255,123
-0.34(-4.04%)
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
.