Canada markets closed

SolarWinds Corporation (SWI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
11.97+0.02 (+0.17%)
At close: 04:00PM EDT
12.32 +0.35 (+2.92%)
After hours: 05:59PM EDT
Time Period:
May 25, 2023 - May 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 202411.9512.0411.9211.9711.97266,600
May 23, 202412.2612.2611.8511.9511.95401,700
May 22, 202412.3612.5312.1312.1912.19510,200
May 21, 202412.0312.5412.0212.5012.50668,000
May 20, 202412.0012.1811.9612.0512.05524,700
May 17, 202412.1612.2912.1112.1412.14329,600
May 16, 202412.0012.2211.9712.1212.12354,100
May 15, 202411.9312.0911.8212.0512.05374,000
May 14, 202411.7111.9411.6711.8211.82465,100
May 13, 202411.5111.7111.5111.6411.64441,900
May 10, 202411.7411.7411.4311.4411.44382,200
May 09, 202411.6711.7911.5311.7311.73455,600
May 08, 202411.6211.6911.5711.6711.67557,100
May 07, 202411.7711.8011.6211.7111.71389,700
May 06, 202411.8711.8911.7011.8011.80442,000
May 03, 202411.7611.7611.4011.7011.70501,800
May 02, 202411.3511.7611.2711.5811.58695,400
May 01, 202411.0311.3111.0111.0711.07424,300
Apr 30, 202411.1311.2711.0111.0211.02535,000
Apr 29, 202411.1411.3211.0711.2311.23325,500
Apr 26, 202411.1311.2411.0811.1211.12219,600
Apr 25, 202411.1311.1611.0411.0911.09285,600
Apr 24, 202411.1511.3111.1011.2911.29262,200
Apr 23, 202411.0311.2611.0011.1711.17313,700
Apr 22, 202411.0111.0710.9110.9810.98307,500
Apr 19, 202410.8410.9310.7510.9010.90605,200
Apr 18, 202410.9411.0510.8110.8810.88525,800
Apr 17, 202410.6710.9810.6610.9510.95600,000
Apr 16, 202410.5710.7210.4710.5910.59424,700
Apr 15, 202410.9410.9510.5710.5910.59508,000
Apr 12, 202411.0911.1110.8410.9110.91317,100
Apr 11, 202411.2111.3111.1311.2011.20288,700
Apr 10, 202411.1711.3111.1211.2111.21417,000
Apr 09, 202411.4011.4911.3611.4111.41224,600
Apr 08, 202411.3911.4311.3011.3911.39329,700
Apr 05, 202411.3111.4111.2811.3011.30679,000
Apr 04, 202411.5111.6211.2911.3611.36489,200
Apr 03, 202411.1711.5311.1411.3611.36520,800
Apr 02, 202411.3711.5111.0411.3211.321,030,200
Apr 02, 20241 Dividend
Apr 01, 202412.7812.9912.6012.7111.711,225,500
Mar 28, 202412.3512.6812.3512.6211.63605,800
Mar 27, 202412.3812.4112.1712.3211.35387,600
Mar 26, 202412.5312.6212.1412.2911.32649,700
Mar 25, 202412.3212.4712.2912.4511.47281,300
Mar 22, 202412.7112.7112.3212.3311.36313,000
Mar 21, 202412.7212.8212.6812.7611.76292,600
Mar 20, 202412.3612.6712.3212.6311.64328,100
Mar 19, 202412.2012.4512.2012.3811.41319,300
Mar 18, 202412.3912.4212.2312.2511.29439,300
Mar 15, 202412.2812.5312.1912.3911.42849,100
Mar 14, 202412.2312.2511.8912.0211.07291,700
Mar 13, 202412.2412.3912.2112.2811.31316,500
Mar 12, 202412.2612.3212.1412.2411.28276,800
Mar 11, 202412.1312.2812.0512.2211.26277,100
Mar 08, 202412.3612.5412.1912.2411.28378,100
Mar 07, 202412.1312.3712.0312.3311.36447,600
Mar 06, 202412.1312.1511.9412.0111.07313,600
Mar 05, 202412.0012.0611.9111.9911.05408,800
Mar 04, 202412.0512.1512.0012.0911.14300,700
Mar 01, 202412.0012.0511.8412.0011.06439,900
Feb 29, 202411.9012.0311.8211.9411.00548,000
Feb 28, 202411.7211.9811.6511.7910.86436,400
Feb 27, 202411.9512.0411.7511.7810.85528,800
Feb 26, 202411.9712.1211.8411.8710.94741,800
Feb 23, 202412.1512.2511.9611.9711.03355,800
Feb 22, 202412.1312.2612.0412.1311.18701,900
Feb 21, 202412.2112.2511.7711.9911.05625,400
Feb 20, 202412.3512.4112.2712.3611.39353,200
Feb 16, 202412.9712.9912.5312.5411.55382,700
Feb 15, 202413.0813.1212.9613.0312.00418,700
Feb 14, 202412.8212.9112.7112.8911.88486,100
Feb 13, 202412.8012.8812.5712.6711.67626,800
Feb 12, 202412.8713.3512.8413.1812.14809,200
Feb 09, 202413.3613.3812.9313.0912.06586,200
Feb 08, 202413.3713.4312.8113.2712.23783,200
Feb 07, 202412.3912.4712.1812.4311.45484,400
Feb 06, 202412.1112.4212.1112.3911.42404,000
Feb 05, 202412.0012.1311.9012.1111.16299,500
Feb 02, 202412.0212.1711.9612.1011.15353,600
Feb 01, 202411.8112.1711.8112.1411.18351,100
Jan 31, 202412.1512.1811.8011.8210.89320,300
Jan 30, 202412.4012.4712.1212.1911.23642,200
Jan 29, 202412.1512.4712.1112.4511.47296,500
Jan 26, 202412.1312.2212.1112.1711.21254,900
Jan 25, 202412.2112.2912.0212.1211.17313,300
Jan 24, 202412.1512.2812.0112.0511.10356,600
Jan 23, 202412.2712.3112.0812.1411.18330,900
Jan 22, 202411.9912.3811.9912.1911.23300,800
Jan 19, 202411.8311.8711.6511.8710.94637,000
Jan 18, 202411.7311.7511.5911.7410.82268,800
Jan 17, 202411.5411.6511.4611.6110.70334,400
Jan 16, 202411.7211.7811.6111.7010.78250,600
Jan 12, 202411.9011.9811.8011.8510.92265,300
Jan 11, 202411.7511.8511.6211.8510.92289,600
Jan 10, 202411.4811.7911.4511.7910.86368,300
Jan 09, 202411.6211.6311.4711.4710.57310,000
Jan 08, 202411.5811.8511.5311.7410.82385,700
Jan 05, 202411.5211.7711.4811.5410.63345,900
Jan 04, 202411.7311.8311.5411.5610.65529,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...