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
)
11.44
-0.29 (-2.47%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 28, 2023
7.951
8.089
7.831
7.942
686,897
-0.04(-0.46%)
Apr 27, 2023
7.905
8.209
7.730
7.979
1,076,400
+0.46(+6.13%)
Apr 26, 2023
7.453
7.601
7.430
7.518
333,033
+0.06(+0.74%)
Apr 25, 2023
7.693
7.693
7.444
7.463
263,925
-0.31(-4.03%)
Apr 24, 2023
7.868
7.914
7.758
7.776
217,100
-0.09(-1.17%)
Apr 21, 2023
7.923
7.942
7.813
7.868
810,526
-0.04(-0.47%)
Apr 20, 2023
7.785
7.923
7.665
7.905
376,827
+0.08(+1.06%)
Apr 19, 2023
7.748
7.845
7.722
7.822
371,215
-0.01(-0.12%)
Apr 18, 2023
7.951
7.979
7.785
7.831
278,424
-0.10(-1.28%)
Apr 17, 2023
7.896
7.983
7.845
7.933
320,211
+0.12(+1.53%)
Apr 14, 2023
7.877
7.905
7.670
7.813
316,464
-0.07(-0.93%)
Apr 13, 2023
7.675
7.928
7.675
7.887
289,232
+0.28(+3.63%)
Apr 12, 2023
7.822
7.850
7.592
7.610
247,157
-0.08(-1.08%)
Apr 11, 2023
7.693
7.785
7.610
7.693
284,091
-0.06(-0.71%)
Apr 10, 2023
7.629
7.758
7.601
7.748
283,789
+0.08(+1.08%)
Apr 06, 2023
7.702
7.734
7.619
7.665
236,311
-0.06(-0.72%)
Apr 05, 2023
7.776
7.813
7.675
7.721
284,796
-0.09(-1.18%)
Apr 04, 2023
7.887
7.951
7.693
7.813
419,365
-0.04(-0.47%)
Apr 03, 2023
7.831
7.933
7.702
7.850
358,950
-0.07(-0.93%)
Mar 31, 2023
7.721
7.928
7.721
7.923
362,749
+0.22(+2.87%)
Mar 30, 2023
7.767
7.822
7.642
7.702
211,865
+0.02(+0.24%)
Mar 29, 2023
7.776
7.840
7.619
7.684
320,945
-0.04(-0.48%)
Mar 28, 2023
7.656
7.767
7.629
7.721
229,222
+0.02(+0.24%)
Mar 27, 2023
7.758
7.822
7.670
7.702
226,082
-0.01(-0.12%)
Mar 24, 2023
7.748
7.781
7.657
7.711
248,056
-0.09(-1.18%)
Mar 23, 2023
7.859
7.942
7.711
7.804
344,617
+0.00(+0.00%)
Mar 22, 2023
7.979
8.089
7.785
7.804
281,624
-0.20(-2.53%)
Mar 21, 2023
7.988
8.043
7.923
8.006
359,355
+0.11(+1.40%)
Mar 20, 2023
8.080
8.080
7.785
7.896
508,614
-0.13(-1.61%)
Mar 17, 2023
8.154
8.186
7.960
8.025
1,009,895
-0.17(-2.02%)
Mar 16, 2023
8.015
8.227
7.997
8.191
410,160
+0.14(+1.72%)
Mar 15, 2023
7.887
8.135
7.887
8.052
433,392
+0.01(+0.11%)
Mar 14, 2023
8.126
8.218
7.933
8.043
705,295
+0.09(+1.16%)
Mar 13, 2023
7.887
8.071
7.794
7.951
400,630
-0.07(-0.92%)
Mar 10, 2023
8.255
8.255
7.896
8.025
474,837
-0.33(-3.97%)
Mar 09, 2023
8.578
8.656
8.287
8.356
324,261
-0.23(-2.68%)
Mar 08, 2023
8.347
8.624
8.320
8.587
406,818
+0.26(+3.10%)
Mar 07, 2023
8.559
8.624
8.218
8.329
1,051,878
-0.25(-2.90%)
Mar 06, 2023
8.587
8.651
8.467
8.578
610,399
+0.05(+0.54%)
Mar 03, 2023
8.292
8.531
8.292
8.531
417,899
+0.25(+3.00%)
Mar 02, 2023
8.144
8.320
8.048
8.283
329,081
+0.17(+2.04%)
Mar 01, 2023
7.859
8.154
7.794
8.117
514,893
+0.27(+3.40%)
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%)
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
.