Canada markets closed

Solowin Holdings (SWIN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
19.14+2.24 (+13.25%)
At close: 04:00PM EDT
19.40 +0.26 (+1.36%)
After hours: 07:55PM EDT
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202417.1019.7916.6119.1419.14529,700
May 09, 202414.8017.2214.6016.9016.90242,600
May 08, 202414.1914.7314.1914.6914.6992,400
May 07, 202414.1614.9513.8114.3914.39173,300
May 06, 202413.0214.4913.0214.0014.00169,100
May 03, 202413.4513.4512.6613.1013.1092,000
May 02, 202413.8213.8212.5113.2113.21154,000
May 01, 202413.7414.2812.8113.6413.64205,000
Apr 30, 202413.7014.4913.3014.4914.49260,700
Apr 29, 202413.9916.4912.0913.5213.52813,100
Apr 26, 202411.2713.2711.0312.5912.59356,900
Apr 25, 202411.0811.3810.6511.2711.27148,500
Apr 24, 202411.0811.7810.5610.9810.98387,100
Apr 23, 202410.7512.7510.4010.7910.79610,200
Apr 22, 202410.4010.8010.1010.3510.3594,600
Apr 19, 202410.0011.009.8610.7210.72164,900
Apr 18, 20249.8110.479.7010.3010.30171,200
Apr 17, 202410.2110.739.0010.3010.30216,400
Apr 16, 202410.4011.159.8110.1610.16245,400
Apr 15, 202410.5010.759.5010.0810.08239,100
Apr 12, 20248.9011.678.8910.5010.50661,000
Apr 11, 20249.029.407.009.159.15470,500
Apr 10, 20247.6510.677.658.508.501,387,200
Apr 09, 20246.838.156.737.937.93255,100
Apr 08, 20246.097.186.026.906.90350,100
Apr 05, 20246.206.426.126.166.1654,500
Apr 04, 20246.536.836.156.156.15151,800
Apr 03, 20246.086.876.086.406.40155,900
Apr 02, 20246.596.605.856.096.09163,400
Apr 01, 20246.257.355.976.706.70363,900
Mar 28, 20245.936.845.696.226.22699,100
Mar 27, 20245.876.165.305.805.80347,900
Mar 26, 20245.566.425.215.805.80497,200
Mar 25, 20245.986.235.535.625.62237,300
Mar 22, 20245.806.205.315.705.70399,300
Mar 21, 20246.076.665.575.805.80302,900
Mar 20, 20246.409.616.116.476.471,876,600
Mar 19, 20246.997.515.066.306.30977,100
Mar 18, 202410.3510.677.117.707.70761,100
Mar 15, 202410.7511.778.5011.0011.001,258,500
Mar 14, 202419.5922.068.5810.5010.502,256,900
Mar 13, 202429.3172.5511.5819.7919.793,205,000
Mar 12, 202431.5031.5025.9129.1029.10146,700
Mar 11, 202433.6934.1130.0030.5630.56162,800
Mar 08, 202432.4843.9526.9028.0528.05391,800
Mar 07, 202431.4236.6524.5030.2530.25636,300
Mar 06, 202421.8065.9414.7547.0047.002,160,800
Mar 05, 202413.3723.8112.5020.0020.00880,000
Mar 04, 202413.4016.4912.0715.3415.34205,400
Mar 01, 202410.6613.1510.6212.5312.53143,000
Feb 29, 202410.2613.257.3010.9310.93424,400
Feb 28, 202410.4212.3210.4212.1412.14163,200
Feb 27, 20249.2210.888.6810.2010.20143,400
Feb 26, 20248.2110.108.169.119.11146,000
Feb 23, 20247.378.537.308.308.3078,900
Feb 22, 20247.028.306.647.257.25112,300
Feb 21, 20247.308.197.167.527.52108,300
Feb 20, 20246.597.366.357.107.1088,200
Feb 16, 20246.516.806.296.546.5419,000
Feb 15, 20246.366.555.756.266.2615,000
Feb 14, 20247.007.005.506.566.5673,300
Feb 13, 20246.507.986.327.117.11190,100
Feb 12, 20245.386.935.016.616.61112,300
Feb 09, 20245.295.885.085.805.8083,100
Feb 08, 20244.745.574.645.295.29133,200
Feb 07, 20244.455.882.645.175.17954,500
Feb 06, 20244.015.014.014.544.54468,500
Feb 05, 20244.165.093.363.723.72278,300
Feb 02, 20243.914.183.334.094.0976,000
Feb 01, 20244.864.953.263.993.99286,100
Jan 31, 20245.515.514.555.105.10246,300
Jan 30, 20246.066.184.425.705.70536,900
Jan 29, 20245.926.505.906.456.45263,600
Jan 26, 20245.375.994.865.925.92280,300
Jan 25, 20244.505.604.434.774.77929,600
Jan 24, 20243.624.843.624.354.35672,400
Jan 23, 20243.834.093.263.273.2799,000
Jan 22, 20243.093.953.093.563.56300,900
Jan 19, 20242.823.192.773.083.08235,400
Jan 18, 20242.482.872.402.712.71143,700
Jan 17, 20242.612.652.362.472.4719,900
Jan 16, 20242.232.692.232.542.5488,900
Jan 12, 20242.442.782.232.232.23121,300
Jan 11, 20242.142.522.122.362.3669,600
Jan 10, 20242.292.472.112.112.1165,900
Jan 09, 20242.452.492.302.362.3623,100
Jan 08, 20242.512.692.482.502.5014,800
Jan 05, 20242.552.582.502.502.505,700
Jan 04, 20242.552.612.502.522.5221,500
Jan 03, 20242.802.852.512.542.5444,500
Jan 02, 20242.932.962.802.812.8110,600
Dec 29, 20232.893.002.802.992.9923,400
Dec 28, 20232.932.952.702.922.9212,200
Dec 27, 20233.003.062.953.013.0115,300
Dec 26, 20232.983.072.923.053.0511,800
Dec 22, 20233.093.102.903.083.0815,900
Dec 21, 20233.093.192.863.123.1235,800
Dec 20, 20233.213.393.123.163.1677,200
Dec 19, 20233.053.222.993.123.12173,800
Dec 18, 20232.832.892.762.812.8121,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...