STOCKS SWING, MOVE HIGHER AS BOND SELL-OFF HALTS

U.S. private payrolls growth slows sharply in September, ADP report shows

SolarWinds Corporation (SWI)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

9.44

+0.03

(+0.37%)

As of 11:59AM EDT. Market open.

Time Period:

Oct 04, 2022 - Oct 04, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 04, 2023	9.41	9.50	9.37	9.44	9.44	146,587
Oct 03, 2023	9.36	9.45	9.23	9.41	9.41	478,100
Oct 02, 2023	9.46	9.57	9.36	9.44	9.44	579,000
Sept 29, 2023	9.54	9.55	9.40	9.44	9.44	546,500
Sept 28, 2023	9.42	9.58	9.32	9.44	9.44	597,400
Sept 27, 2023	9.51	9.58	9.38	9.41	9.41	427,400
Sept 26, 2023	9.69	9.81	9.38	9.42	9.42	355,400
Sept 25, 2023	9.71	9.82	9.70	9.75	9.75	220,200
Sept 22, 2023	9.78	9.85	9.74	9.75	9.75	222,900
Sept 21, 2023	9.69	9.83	9.69	9.76	9.76	281,200
Sept 20, 2023	9.96	9.97	9.76	9.76	9.76	215,600
Sept 19, 2023	10.01	10.03	9.77	9.90	9.90	239,300
Sept 18, 2023	10.06	10.22	9.98	9.98	9.98	246,600
Sept 15, 2023	10.10	10.19	10.00	10.06	10.06	692,300
Sept 14, 2023	10.12	10.17	10.05	10.13	10.13	220,700
Sept 13, 2023	10.14	10.18	10.04	10.05	10.05	293,900
Sept 12, 2023	10.26	10.27	10.08	10.17	10.17	330,400
Sept 11, 2023	10.52	10.53	10.27	10.27	10.27	325,700
Sept 08, 2023	10.47	10.55	10.39	10.44	10.44	257,800
Sept 07, 2023	10.44	10.58	10.27	10.49	10.49	300,600
Sept 06, 2023	10.65	10.68	10.46	10.53	10.53	258,400
Sept 05, 2023	10.78	10.83	10.63	10.69	10.69	332,600
Sept 01, 2023	10.74	10.94	10.74	10.86	10.86	568,700
Aug 31, 2023	10.72	10.83	10.55	10.65	10.65	569,000
Aug 30, 2023	10.73	10.83	10.65	10.69	10.69	234,200
Aug 29, 2023	10.63	10.81	10.61	10.78	10.78	196,400
Aug 28, 2023	10.56	10.76	10.56	10.64	10.64	271,300
Aug 25, 2023	10.52	10.61	10.39	10.53	10.53	367,200
Aug 24, 2023	10.86	10.86	10.52	10.53	10.53	251,900
Aug 23, 2023	10.70	10.83	10.62	10.80	10.80	323,000
Aug 22, 2023	10.74	10.89	10.67	10.71	10.71	357,000
Aug 21, 2023	10.70	10.88	10.59	10.67	10.67	545,200
Aug 18, 2023	10.79	10.90	10.73	10.74	10.74	401,100
Aug 17, 2023	11.10	11.14	10.89	10.89	10.89	331,700
Aug 16, 2023	11.09	11.22	11.01	11.13	11.13	439,800
Aug 15, 2023	11.22	11.25	11.09	11.13	11.13	406,500
Aug 14, 2023	10.88	11.38	10.88	11.30	11.30	454,200
Aug 11, 2023	11.20	11.50	11.20	11.43	11.43	444,400
Aug 10, 2023	11.49	11.50	11.21	11.21	11.21	387,700
Aug 09, 2023	11.67	11.67	11.23	11.34	11.34	392,800
Aug 08, 2023	11.76	11.84	11.44	11.71	11.71	403,900
Aug 07, 2023	12.00	12.04	11.78	11.85	11.85	506,700
Aug 04, 2023	11.84	12.22	11.74	11.96	11.96	1,043,000
Aug 03, 2023	10.29	11.90	10.26	11.85	11.85	771,800
Aug 02, 2023	10.45	10.45	10.15	10.16	10.16	282,000
Aug 01, 2023	10.49	10.54	10.39	10.53	10.53	224,100
Jul 31, 2023	10.36	10.54	10.34	10.54	10.54	260,900
Jul 28, 2023	10.45	10.51	10.26	10.30	10.30	272,200
Jul 27, 2023	10.39	10.39	10.19	10.23	10.23	221,900
Jul 26, 2023	10.28	10.41	10.21	10.26	10.26	206,900
Jul 25, 2023	10.27	10.38	10.21	10.29	10.29	190,000
Jul 24, 2023	10.30	10.40	10.23	10.25	10.25	151,200
Jul 21, 2023	10.46	10.55	10.27	10.27	10.27	296,000
Jul 20, 2023	10.61	10.62	10.34	10.38	10.38	274,600
Jul 19, 2023	10.84	10.92	10.65	10.65	10.65	279,400
Jul 18, 2023	10.78	10.83	10.69	10.82	10.82	258,800
Jul 17, 2023	10.51	10.79	10.46	10.75	10.75	353,500
Jul 14, 2023	10.68	10.74	10.49	10.50	10.50	207,400
Jul 13, 2023	10.45	10.72	10.41	10.71	10.71	308,900
Jul 12, 2023	10.49	10.49	10.28	10.38	10.38	268,000
Jul 11, 2023	10.30	10.37	10.21	10.31	10.31	285,600
Jul 10, 2023	10.13	10.26	10.09	10.25	10.25	266,200
Jul 07, 2023	10.09	10.25	10.09	10.17	10.17	258,300
Jul 06, 2023	10.13	10.16	9.99	10.13	10.13	405,100
Jul 05, 2023	10.32	10.42	10.23	10.31	10.31	363,300
Jul 03, 2023	10.16	10.49	10.14	10.45	10.45	273,700
Jun 30, 2023	10.32	10.32	10.18	10.26	10.26	452,100
Jun 29, 2023	10.16	10.31	10.15	10.21	10.21	396,300
Jun 28, 2023	9.90	10.15	9.90	10.14	10.14	300,200
Jun 27, 2023	9.73	10.01	9.69	9.95	9.95	479,200
Jun 26, 2023	9.84	9.94	9.72	9.72	9.72	299,200
Jun 23, 2023	9.92	9.95	9.75	9.92	9.92	948,200
Jun 22, 2023	9.97	10.10	9.88	10.09	10.09	350,800
Jun 21, 2023	10.17	10.22	10.02	10.02	10.02	420,500
Jun 20, 2023	10.19	10.29	10.14	10.24	10.24	406,400
Jun 16, 2023	10.50	10.50	10.19	10.31	10.31	575,000
Jun 15, 2023	10.14	10.40	10.11	10.38	10.38	335,700
Jun 14, 2023	10.02	10.26	10.01	10.23	10.23	320,900
Jun 13, 2023	9.89	10.07	9.84	10.05	10.05	436,200
Jun 12, 2023	9.80	9.84	9.67	9.78	9.78	591,900
Jun 09, 2023	9.86	9.89	9.71	9.78	9.78	202,700
Jun 08, 2023	9.86	9.98	9.71	9.83	9.83	622,500
Jun 07, 2023	9.73	9.87	9.66	9.85	9.85	763,000
Jun 06, 2023	9.45	9.74	9.45	9.70	9.70	253,700
Jun 05, 2023	9.58	9.58	9.39	9.45	9.45	236,800
Jun 02, 2023	9.47	9.65	9.34	9.64	9.64	419,600
Jun 01, 2023	9.21	9.48	9.12	9.39	9.39	315,600
May 31, 2023	9.20	9.41	9.14	9.30	9.30	1,669,100
May 30, 2023	9.28	9.39	9.19	9.21	9.21	352,600
May 26, 2023	9.14	9.30	9.13	9.17	9.17	442,800
May 25, 2023	9.14	9.19	8.96	9.11	9.11	345,100
May 24, 2023	9.08	9.16	9.03	9.10	9.10	320,000
May 23, 2023	9.30	9.49	9.24	9.25	9.25	489,000
May 22, 2023	9.01	9.39	8.96	9.31	9.31	666,900
May 19, 2023	9.11	9.12	8.93	8.99	8.99	524,900
May 18, 2023	8.82	9.12	8.82	9.06	9.06	468,400
May 17, 2023	8.73	8.89	8.65	8.86	8.86	364,500
May 16, 2023	8.64	8.75	8.58	8.67	8.67	404,900
May 15, 2023	8.66	8.73	8.61	8.70	8.70	418,800
May 12, 2023	8.62	8.65	8.52	8.64	8.64	216,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,998.34-22.58(-0.12%)

S&P 5004,252.14+22.69(+0.54%)

DOW33,090.66+88.28(+0.27%)

CAD/USD0.7277-0.0019(-0.27%)

CRUDE OIL85.59-3.64(-4.08%)

Bitcoin CAD37,666.90+96.23(+0.26%)

STOCKS SWING, MOVE HIGHER AS BOND SELL-OFF HALTS

SolarWinds Corporation (SWI)

S&P/TSX
18,998.34
-22.58(-0.12%)

S&P 500
4,252.14
+22.69(+0.54%)

DOW
33,090.66
+88.28(+0.27%)

CAD/USD
0.7277
-0.0019(-0.27%)

CRUDE OIL
85.59
-3.64(-4.08%)

Bitcoin CAD
37,666.90
+96.23(+0.26%)