SWI Historical Prices | Solarwinds, Inc. Common Stock Stock

TSX

0.07% TSX Ventures 0.00%

SolarWinds, Inc. (SWI)

-NYSE

41.01 0.33(0.81%) May 24, 4:04PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	40.59	41.08	39.95	41.01	1,013,000	41.01
May 23, 2013	41.00	41.23	40.41	40.68	1,007,700	40.68
May 22, 2013	46.01	46.80	41.02	41.34	5,562,400	41.34
May 21, 2013	48.27	48.62	47.84	47.91	576,000	47.91
May 20, 2013	46.94	48.39	46.94	48.22	1,290,500	48.22
May 17, 2013	46.30	47.12	46.24	46.95	863,600	46.95
May 16, 2013	46.19	46.56	46.15	46.30	719,200	46.30
May 15, 2013	45.82	46.43	45.65	46.20	647,600	46.20
May 14, 2013	45.75	46.25	45.64	45.77	592,900	45.77
May 13, 2013	45.75	46.61	45.59	45.80	797,200	45.80
May 10, 2013	44.60	45.97	44.60	45.86	606,600	45.86
May 9, 2013	45.52	45.68	44.58	44.64	807,400	44.64
May 8, 2013	45.60	46.04	45.22	45.64	685,500	45.64
May 7, 2013	45.64	46.06	44.80	45.84	928,300	45.84
May 6, 2013	45.56	45.78	45.17	45.58	764,100	45.58
May 3, 2013	45.00	45.64	44.83	45.48	1,619,500	45.48
May 2, 2013	43.68	44.87	43.21	44.26	2,009,700	44.26
May 1, 2013	47.20	49.39	43.42	43.45	6,577,500	43.45
Apr 30, 2013	51.30	51.81	50.36	50.85	2,658,100	50.85
Apr 29, 2013	49.58	51.63	49.58	51.45	1,048,800	51.45
Apr 26, 2013	49.28	49.48	48.50	49.46	522,900	49.46
Apr 25, 2013	48.79	49.98	48.71	49.31	818,800	49.31
Apr 24, 2013	48.38	49.00	48.22	48.55	700,000	48.55
Apr 23, 2013	48.77	49.41	48.38	48.50	893,000	48.50
Apr 22, 2013	48.44	48.92	48.10	48.53	708,900	48.53
Apr 19, 2013	49.36	49.56	47.70	48.45	665,600	48.45
Apr 18, 2013	50.63	50.94	49.09	49.27	660,000	49.27
Apr 17, 2013	50.72	50.94	49.88	50.52	658,800	50.52
Apr 16, 2013	50.95	51.64	50.62	51.12	742,700	51.12
Apr 15, 2013	51.68	52.21	50.33	50.59	881,100	50.59
Apr 12, 2013	52.08	52.16	50.74	51.97	1,433,400	51.97
Apr 11, 2013	54.52	54.52	51.73	52.44	1,347,700	52.44
Apr 10, 2013	54.05	54.82	53.93	54.73	530,800	54.73
Apr 9, 2013	55.18	55.20	53.93	54.00	587,400	54.00
Apr 8, 2013	54.71	55.04	53.88	55.04	645,500	55.04
Apr 5, 2013	57.80	57.80	53.79	54.50	1,498,800	54.50
Apr 4, 2013	58.74	58.84	57.52	58.76	292,100	58.76
Apr 3, 2013	59.25	59.51	57.87	58.58	575,900	58.58
Apr 2, 2013	58.40	58.66	57.55	57.80	358,400	57.80
Apr 1, 2013	59.04	59.57	57.55	58.31	402,500	58.31
Mar 28, 2013	57.68	59.33	57.42	59.10	333,900	59.10
Mar 27, 2013	57.65	57.93	56.72	57.69	519,100	57.69
Mar 26, 2013	57.80	58.17	57.35	58.02	330,600	58.02
Mar 25, 2013	58.85	59.02	56.89	57.66	482,300	57.66
Mar 22, 2013	58.06	59.01	57.74	58.81	252,400	58.81
Mar 21, 2013	58.64	58.72	57.76	58.05	580,700	58.05
Mar 20, 2013	58.79	59.18	58.54	59.11	267,700	59.11
Mar 19, 2013	59.20	59.57	57.75	58.40	392,300	58.40
Mar 18, 2013	59.56	60.10	58.68	58.85	408,100	58.85
Mar 15, 2013	60.88	60.96	60.04	60.22	518,600	60.22
Mar 14, 2013	59.66	61.52	59.45	60.89	599,200	60.89
Mar 13, 2013	59.64	59.96	59.42	59.61	258,900	59.61
Mar 12, 2013	59.60	59.80	59.30	59.62	314,000	59.62
Mar 11, 2013	59.60	59.87	59.26	59.81	292,100	59.81
Mar 8, 2013	59.82	61.39	59.42	59.64	493,700	59.64
Mar 7, 2013	60.06	60.43	58.94	59.07	474,300	59.07
Mar 6, 2013	59.49	60.72	59.49	60.09	588,000	60.09
Mar 5, 2013	58.29	59.41	58.21	59.24	844,900	59.24
Mar 4, 2013	56.51	58.29	56.35	58.18	758,500	58.18
Mar 1, 2013	56.12	56.90	55.37	56.63	687,900	56.63
Feb 28, 2013	55.66	56.74	55.66	56.46	644,000	56.46
Feb 27, 2013	54.78	56.24	54.05	55.73	584,200	55.73
Feb 26, 2013	54.82	55.01	54.22	54.55	514,800	54.55
Feb 25, 2013	55.10	55.72	54.65	54.71	859,900	54.71
Feb 22, 2013	54.08	54.92	53.90	54.92	582,200	54.92
Feb 21, 2013	54.02	54.38	53.27	53.77	872,000	53.77
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On SWI

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

SolarWinds, Inc. (SWI)