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 (%)
May 24, 2024
11.95
12.04
11.91
11.97
266,598
+0.02(+0.17%)
May 23, 2024
12.26
12.26
11.85
11.95
401,667
-0.24(-1.97%)
May 22, 2024
12.36
12.53
12.13
12.19
510,151
-0.31(-2.48%)
May 21, 2024
12.03
12.54
12.02
12.50
668,030
+0.45(+3.73%)
May 20, 2024
12.00
12.18
11.96
12.05
524,668
-0.09(-0.74%)
May 17, 2024
12.16
12.29
12.11
12.14
329,621
+0.02(+0.17%)
May 16, 2024
12.00
12.22
11.97
12.12
354,093
+0.07(+0.58%)
May 15, 2024
11.93
12.09
11.82
12.05
373,998
+0.23(+1.95%)
May 14, 2024
11.71
11.94
11.67
11.82
465,110
+0.18(+1.55%)
May 13, 2024
11.51
11.71
11.51
11.64
441,926
+0.20(+1.75%)
May 10, 2024
11.74
11.74
11.43
11.44
382,248
-0.29(-2.47%)
May 09, 2024
11.67
11.79
11.53
11.73
455,648
+0.06(+0.51%)
May 08, 2024
11.62
11.69
11.57
11.67
557,111
-0.04(-0.34%)
May 07, 2024
11.77
11.80
11.62
11.71
389,698
-0.09(-0.76%)
May 06, 2024
11.87
11.89
11.70
11.80
442,002
+0.10(+0.85%)
May 03, 2024
11.76
11.76
11.39
11.70
501,850
+0.12(+1.04%)
May 02, 2024
11.35
11.76
11.27
11.58
695,387
+0.51(+4.61%)
May 01, 2024
11.03
11.30
11.01
11.07
424,285
+0.05(+0.45%)
Apr 30, 2024
11.13
11.27
11.01
11.02
535,065
-0.21(-1.87%)
Apr 29, 2024
11.14
11.31
11.07
11.23
325,487
+0.11(+0.99%)
Apr 26, 2024
11.13
11.24
11.08
11.12
219,624
+0.03(+0.27%)
Apr 25, 2024
11.13
11.16
11.04
11.09
285,580
-0.20(-1.77%)
Apr 24, 2024
11.15
11.31
11.10
11.29
262,237
+0.12(+1.07%)
Apr 23, 2024
11.03
11.26
11.00
11.17
313,719
+0.19(+1.73%)
Apr 22, 2024
11.01
11.07
10.91
10.98
307,485
+0.08(+0.73%)
Apr 19, 2024
10.84
10.93
10.75
10.90
605,165
+0.02(+0.18%)
Apr 18, 2024
10.94
11.05
10.81
10.88
525,812
-0.07(-0.64%)
Apr 17, 2024
10.67
10.97
10.65
10.95
600,028
+0.36(+3.40%)
Apr 16, 2024
10.57
10.71
10.47
10.59
424,652
+0.00(+0.00%)
Apr 15, 2024
10.94
10.95
10.56
10.59
508,034
-0.32(-2.93%)
Apr 12, 2024
11.09
11.11
10.84
10.91
317,059
-0.29(-2.59%)
Apr 11, 2024
11.21
11.30
11.12
11.20
288,657
-0.01(-0.09%)
Apr 10, 2024
11.17
11.30
11.12
11.21
417,025
-0.20(-1.75%)
Apr 09, 2024
11.40
11.49
11.36
11.41
224,626
+0.02(+0.18%)
Apr 08, 2024
11.39
11.43
11.30
11.39
329,692
+0.09(+0.80%)
Apr 05, 2024
11.31
11.41
11.28
11.30
678,955
-0.06(-0.53%)
Apr 04, 2024
11.51
11.62
11.29
11.36
489,337
+0.00(+0.00%)
Apr 03, 2024
11.17
11.53
11.14
11.36
520,894
+0.04(+0.35%)
Apr 02, 2024
11.37
11.51
11.04
11.32
1,030,186
-0.39(-3.33%)
Apr 01, 2024
11.77
11.97
11.61
11.71
1,329,372
+0.08(+0.71%)
Mar 28, 2024
11.38
11.68
11.38
11.63
657,572
+0.28(+2.44%)
Mar 27, 2024
11.41
11.43
11.21
11.35
420,667
+0.03(+0.24%)
Mar 26, 2024
11.54
11.63
11.18
11.32
705,198
-0.15(-1.29%)
Mar 25, 2024
11.35
11.49
11.32
11.47
305,292
+0.11(+0.97%)
Mar 22, 2024
11.71
11.71
11.35
11.36
340,179
-0.40(-3.37%)
Mar 21, 2024
11.72
11.81
11.68
11.76
317,794
+0.12(+1.03%)
Mar 20, 2024
11.39
11.67
11.35
11.64
356,143
+0.23(+2.02%)
Mar 19, 2024
11.24
11.47
11.24
11.41
346,583
+0.12(+1.06%)
Mar 18, 2024
11.42
11.44
11.26
11.29
476,831
-0.13(-1.13%)
Mar 15, 2024
11.31
11.54
11.23
11.42
921,691
+0.34(+3.08%)
Mar 14, 2024
11.27
11.29
10.95
11.07
316,594
-0.24(-2.12%)
Mar 13, 2024
11.28
11.42
11.25
11.31
343,545
+0.04(+0.33%)
Mar 12, 2024
11.30
11.35
11.18
11.28
300,404
+0.02(+0.16%)
Mar 11, 2024
11.18
11.31
11.10
11.26
300,790
-0.02(-0.16%)
Mar 08, 2024
11.39
11.55
11.23
11.28
410,428
-0.08(-0.73%)
Mar 07, 2024
11.18
11.40
11.08
11.36
485,871
+0.29(+2.66%)
Mar 06, 2024
11.18
11.19
11.00
11.07
340,394
+0.02(+0.17%)
Mar 05, 2024
11.06
11.11
10.97
11.05
443,751
-0.09(-0.83%)
Mar 04, 2024
11.10
11.19
11.05
11.14
326,339
+0.08(+0.75%)
Mar 01, 2024
11.06
11.10
10.91
11.06
477,437
+0.06(+0.50%)
Feb 29, 2024
10.96
11.08
10.89
11.00
594,804
+0.14(+1.27%)
Feb 28, 2024
10.80
11.04
10.73
10.86
473,627
+0.01(+0.08%)
Feb 27, 2024
11.01
11.09
10.83
10.85
573,955
-0.08(-0.76%)
Feb 26, 2024
11.03
11.17
10.91
10.94
805,156
-0.09(-0.84%)
Feb 23, 2024
11.19
11.29
11.02
11.03
386,177
-0.15(-1.32%)
Feb 22, 2024
11.18
11.29
11.09
11.18
761,860
+0.13(+1.17%)
Feb 21, 2024
11.25
11.29
10.84
11.05
678,851
-0.34(-2.99%)
Feb 20, 2024
11.38
11.43
11.30
11.39
383,319
-0.17(-1.44%)
Feb 16, 2024
11.95
11.95
11.54
11.55
415,380
-0.45(-3.76%)
Feb 15, 2024
12.05
12.09
11.94
12.00
454,438
+0.13(+1.09%)
Feb 14, 2024
11.81
11.89
11.71
11.88
527,567
+0.20(+1.74%)
Feb 13, 2024
11.79
11.86
11.58
11.67
680,296
-0.47(-3.87%)
Feb 12, 2024
11.86
12.30
11.83
12.14
878,303
+0.08(+0.69%)
Feb 09, 2024
12.31
12.32
11.91
12.06
636,309
-0.17(-1.36%)
Feb 08, 2024
12.32
12.37
11.80
12.23
850,123
+0.77(+6.76%)
Feb 07, 2024
11.42
11.49
11.22
11.45
521,354
+0.04(+0.32%)
Feb 06, 2024
11.16
11.44
11.16
11.42
438,514
+0.26(+2.31%)
Feb 05, 2024
11.06
11.18
10.96
11.16
325,067
+0.01(+0.08%)
Feb 02, 2024
11.07
11.21
11.02
11.15
383,843
-0.04(-0.33%)
Feb 01, 2024
10.88
11.21
10.88
11.18
381,070
+0.29(+2.71%)
Jan 31, 2024
11.19
11.22
10.87
10.89
347,697
-0.34(-3.04%)
Jan 30, 2024
11.42
11.49
11.17
11.23
696,995
-0.24(-2.09%)
Jan 29, 2024
11.19
11.49
11.16
11.47
321,853
+0.26(+2.30%)
Jan 26, 2024
11.18
11.26
11.15
11.21
276,618
+0.05(+0.41%)
Jan 25, 2024
11.25
11.32
11.07
11.17
340,044
+0.06(+0.58%)
Jan 24, 2024
11.19
11.31
11.07
11.10
387,039
-0.08(-0.74%)
Jan 23, 2024
11.30
11.34
11.13
11.18
359,925
-0.05(-0.41%)
Jan 22, 2024
11.05
11.41
11.05
11.23
326,525
+0.29(+2.70%)
Jan 19, 2024
10.90
10.94
10.73
10.94
691,404
+0.12(+1.11%)
Jan 18, 2024
10.81
10.83
10.68
10.82
291,756
+0.12(+1.12%)
Jan 17, 2024
10.63
10.73
10.56
10.70
363,009
-0.08(-0.77%)
Jan 16, 2024
10.80
10.85
10.70
10.78
271,996
-0.14(-1.27%)
Jan 12, 2024
10.96
11.04
10.87
10.92
287,962
+0.00(+0.00%)
Jan 11, 2024
10.83
10.92
10.71
10.92
314,334
+0.06(+0.51%)
Jan 10, 2024
10.58
10.86
10.55
10.86
399,791
+0.29(+2.79%)
Jan 09, 2024
10.71
10.71
10.57
10.57
336,422
-0.25(-2.30%)
Jan 08, 2024
10.67
10.92
10.62
10.82
418,688
+0.18(+1.73%)
Jan 05, 2024
10.61
10.84
10.58
10.63
375,393
-0.02(-0.17%)
Jan 04, 2024
10.81
10.90
10.63
10.65
575,215
-0.23(-2.12%)
Jan 03, 2024
11.08
11.14
10.83
10.88
542,426
-0.29(-2.56%)
Jan 02, 2024
11.29
11.46
11.03
11.17
952,758
-0.34(-2.96%)
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%)
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%)
Aug 01, 2023
9.665
9.711
9.573
9.702
243,275
-0.01(-0.09%)
Jul 31, 2023
9.545
9.711
9.526
9.711
283,150
+0.22(+2.33%)
Jul 28, 2023
9.628
9.683
9.448
9.490
295,403
+0.06(+0.68%)
Jul 27, 2023
9.573
9.573
9.388
9.425
240,890
-0.03(-0.29%)
Jul 26, 2023
9.471
9.591
9.402
9.453
224,548
-0.03(-0.29%)
Jul 25, 2023
9.462
9.563
9.402
9.480
206,261
+0.04(+0.39%)
Jul 24, 2023
9.490
9.582
9.421
9.444
164,159
-0.02(-0.19%)
Jul 21, 2023
9.637
9.720
9.457
9.462
321,279
-0.10(-1.06%)
Jul 20, 2023
9.775
9.784
9.526
9.563
298,019
-0.25(-2.54%)
Jul 19, 2023
9.987
10.06
9.812
9.812
303,234
-0.16(-1.57%)
Jul 18, 2023
9.932
9.978
9.844
9.969
280,862
+0.06(+0.65%)
Jul 17, 2023
9.683
9.936
9.637
9.904
383,704
+0.23(+2.38%)
Jul 14, 2023
9.840
9.895
9.665
9.674
225,062
-0.19(-1.96%)
Jul 13, 2023
9.628
9.877
9.591
9.867
335,281
+0.30(+3.18%)
Jul 12, 2023
9.665
9.665
9.471
9.563
290,839
+0.06(+0.68%)
Jul 11, 2023
9.490
9.554
9.407
9.499
309,970
+0.06(+0.59%)
Jul 10, 2023
9.333
9.453
9.296
9.444
288,920
+0.07(+0.79%)
Jul 07, 2023
9.296
9.444
9.296
9.370
280,322
+0.04(+0.39%)
Jul 06, 2023
9.333
9.361
9.204
9.333
439,684
-0.17(-1.75%)
Jul 05, 2023
9.508
9.600
9.425
9.499
394,277
-0.13(-1.34%)
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
.