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 (%)
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%)
Jul 03, 2023
9.361
9.665
9.342
9.628
297,101
+0.18(+1.85%)
Jun 30, 2023
9.508
9.508
9.379
9.453
490,788
+0.05(+0.49%)
Jun 29, 2023
9.361
9.499
9.347
9.407
430,123
+0.06(+0.69%)
Jun 28, 2023
9.121
9.356
9.121
9.342
325,792
+0.18(+1.91%)
Jun 27, 2023
8.964
9.222
8.928
9.167
520,129
+0.21(+2.37%)
Jun 26, 2023
9.066
9.158
8.955
8.955
324,767
-0.18(-2.02%)
Jun 23, 2023
9.140
9.167
8.983
9.140
1,029,189
-0.16(-1.68%)
Jun 22, 2023
9.186
9.305
9.103
9.296
380,759
+0.06(+0.70%)
Jun 21, 2023
9.370
9.416
9.232
9.232
456,544
-0.20(-2.15%)
Jun 20, 2023
9.388
9.480
9.338
9.434
441,145
-0.06(-0.68%)
Jun 16, 2023
9.674
9.674
9.384
9.499
624,133
-0.06(-0.67%)
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
.