SolarWinds Corporation (SWI)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

11.98

+0.15

(+1.27%)

At close: 04:00PM EDT

11.98

0.00

(0.00%)

After hours:

04:02PM EDT

Time Period:

Jul 27, 2023 - Jul 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	11.96	12.11	11.84	11.98	11.98	1,119,300
Jul 25, 2024	11.69	11.95	11.68	11.83	11.83	716,100
Jul 24, 2024	11.77	11.91	11.62	11.63	11.63	409,500
Jul 23, 2024	11.67	11.88	11.67	11.88	11.88	337,600
Jul 22, 2024	11.49	11.73	11.49	11.69	11.69	306,200
Jul 19, 2024	11.61	11.61	11.42	11.55	11.55	400,700
Jul 18, 2024	11.75	12.10	11.53	11.61	11.61	581,200
Jul 17, 2024	11.83	11.92	11.76	11.80	11.80	385,300
Jul 16, 2024	11.86	11.99	11.81	11.94	11.94	445,900
Jul 15, 2024	11.81	11.91	11.75	11.79	11.79	434,000
Jul 12, 2024	11.85	11.85	11.70	11.76	11.76	357,700
Jul 11, 2024	11.70	11.81	11.66	11.74	11.74	290,500
Jul 10, 2024	11.54	11.57	11.36	11.50	11.50	342,200
Jul 09, 2024	11.86	11.87	11.54	11.54	11.54	295,500
Jul 08, 2024	12.00	12.04	11.85	11.89	11.89	468,400
Jul 05, 2024	12.02	12.09	11.94	12.00	12.00	299,700
Jul 03, 2024	12.25	12.25	12.03	12.07	12.07	260,400
Jul 02, 2024	12.10	12.26	12.10	12.26	12.26	402,300
Jul 01, 2024	12.09	12.18	11.96	12.11	12.11	533,400
Jun 28, 2024	11.90	12.10	11.80	12.05	12.05	1,705,500
Jun 27, 2024	11.66	11.93	11.66	11.87	11.87	390,000
Jun 26, 2024	11.66	11.78	11.60	11.75	11.75	378,900
Jun 25, 2024	11.64	11.77	11.59	11.75	11.75	427,300
Jun 24, 2024	11.71	11.80	11.59	11.62	11.62	419,700
Jun 21, 2024	11.77	11.77	11.63	11.76	11.76	632,300
Jun 20, 2024	11.87	11.91	11.71	11.77	11.77	507,600
Jun 18, 2024	11.81	11.96	11.77	11.93	11.93	523,000
Jun 17, 2024	11.57	11.81	11.54	11.80	11.80	503,800
Jun 14, 2024	11.41	11.63	11.40	11.62	11.62	387,300
Jun 13, 2024	11.70	11.79	11.44	11.54	11.54	497,600
Jun 12, 2024	11.61	12.00	11.59	11.74	11.74	945,800
Jun 11, 2024	11.57	11.59	11.31	11.34	11.34	520,700
Jun 10, 2024	11.46	11.75	11.42	11.66	11.66	609,300
Jun 07, 2024	11.61	11.72	11.55	11.57	11.57	314,400
Jun 06, 2024	11.56	11.75	11.50	11.70	11.70	328,000
Jun 05, 2024	11.59	11.74	11.53	11.60	11.60	583,800
Jun 04, 2024	11.47	11.61	11.38	11.52	11.52	498,400
Jun 03, 2024	11.69	11.74	11.49	11.52	11.52	368,100
May 31, 2024	11.73	11.74	11.35	11.58	11.58	510,700
May 30, 2024	11.85	11.85	11.63	11.69	11.69	307,300
May 29, 2024	11.68	11.95	11.65	11.90	11.90	418,500
May 28, 2024	12.03	12.05	11.72	11.88	11.88	638,100
May 24, 2024	11.95	12.04	11.92	11.97	11.97	266,600
May 23, 2024	12.26	12.26	11.85	11.95	11.95	401,700
May 22, 2024	12.36	12.53	12.13	12.19	12.19	510,200
May 21, 2024	12.03	12.54	12.02	12.50	12.50	668,000
May 20, 2024	12.00	12.18	11.96	12.05	12.05	524,700
May 17, 2024	12.16	12.29	12.11	12.14	12.14	329,600
May 16, 2024	12.00	12.22	11.97	12.12	12.12	354,100
May 15, 2024	11.93	12.09	11.82	12.05	12.05	374,000
May 14, 2024	11.71	11.94	11.67	11.82	11.82	465,100
May 13, 2024	11.51	11.71	11.51	11.64	11.64	441,900
May 10, 2024	11.74	11.74	11.43	11.44	11.44	382,200
May 09, 2024	11.67	11.79	11.53	11.73	11.73	455,600
May 08, 2024	11.62	11.69	11.57	11.67	11.67	557,100
May 07, 2024	11.77	11.80	11.62	11.71	11.71	389,700
May 06, 2024	11.87	11.89	11.70	11.80	11.80	442,000
May 03, 2024	11.76	11.76	11.40	11.70	11.70	501,800
May 02, 2024	11.35	11.76	11.27	11.58	11.58	695,400
May 01, 2024	11.03	11.31	11.01	11.07	11.07	424,300
Apr 30, 2024	11.13	11.27	11.01	11.02	11.02	535,000
Apr 29, 2024	11.14	11.32	11.07	11.23	11.23	325,500
Apr 26, 2024	11.13	11.24	11.08	11.12	11.12	219,600
Apr 25, 2024	11.13	11.16	11.04	11.09	11.09	285,600
Apr 24, 2024	11.15	11.31	11.10	11.29	11.29	262,200
Apr 23, 2024	11.03	11.26	11.00	11.17	11.17	313,700
Apr 22, 2024	11.01	11.07	10.91	10.98	10.98	307,500
Apr 19, 2024	10.84	10.93	10.75	10.90	10.90	605,200
Apr 18, 2024	10.94	11.05	10.81	10.88	10.88	525,800
Apr 17, 2024	10.67	10.98	10.66	10.95	10.95	600,000
Apr 16, 2024	10.57	10.72	10.47	10.59	10.59	424,700
Apr 15, 2024	10.94	10.95	10.57	10.59	10.59	508,000
Apr 12, 2024	11.09	11.11	10.84	10.91	10.91	317,100
Apr 11, 2024	11.21	11.31	11.13	11.20	11.20	288,700
Apr 10, 2024	11.17	11.31	11.12	11.21	11.21	417,000
Apr 09, 2024	11.40	11.49	11.36	11.41	11.41	224,600
Apr 08, 2024	11.39	11.43	11.30	11.39	11.39	329,700
Apr 05, 2024	11.31	11.41	11.28	11.30	11.30	679,000
Apr 04, 2024	11.51	11.62	11.29	11.36	11.36	489,200
Apr 03, 2024	11.17	11.53	11.14	11.36	11.36	520,800
Apr 02, 2024	11.37	11.51	11.04	11.32	11.32	1,030,200
Apr 02, 2024	1 Dividend
Apr 01, 2024	12.78	12.99	12.60	12.71	11.71	1,225,500
Mar 28, 2024	12.35	12.68	12.35	12.62	11.63	605,800
Mar 27, 2024	12.38	12.41	12.17	12.32	11.35	387,600
Mar 26, 2024	12.53	12.62	12.14	12.29	11.32	649,700
Mar 25, 2024	12.32	12.47	12.29	12.45	11.47	281,300
Mar 22, 2024	12.71	12.71	12.32	12.33	11.36	313,000
Mar 21, 2024	12.72	12.82	12.68	12.76	11.76	292,600
Mar 20, 2024	12.36	12.67	12.32	12.63	11.64	328,100
Mar 19, 2024	12.20	12.45	12.20	12.38	11.41	319,300
Mar 18, 2024	12.39	12.42	12.23	12.25	11.29	439,300
Mar 15, 2024	12.28	12.53	12.19	12.39	11.42	849,100
Mar 14, 2024	12.23	12.25	11.89	12.02	11.07	291,700
Mar 13, 2024	12.24	12.39	12.21	12.28	11.31	316,500
Mar 12, 2024	12.26	12.32	12.14	12.24	11.28	276,800
Mar 11, 2024	12.13	12.28	12.05	12.22	11.26	277,100
Mar 08, 2024	12.36	12.54	12.19	12.24	11.28	378,100
Mar 07, 2024	12.13	12.37	12.03	12.33	11.36	447,600
Mar 06, 2024	12.13	12.15	11.94	12.01	11.07	313,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7229-0.0006(-0.08%)

CRUDE OIL76.44-1.84(-2.35%)

Bitcoin CAD93,953.98+1,285.27(+1.39%)

SolarWinds Corporation (SWI)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7229
-0.0006(-0.08%)

CRUDE OIL
76.44
-1.84(-2.35%)

Bitcoin CAD
93,953.98
+1,285.27(+1.39%)