NYSE:SWI
SolarWinds Corp. Stock Price (Quote)
$11.44
-0.290 (-2.47%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $10.47 | $11.89 | Friday, 10th May 2024 SWI stock ended at $11.44. This is 2.47% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 2.71% from a day low at $11.43 to a day high of $11.74. |
| 90 days | $10.47 | $13.35 | |
| 52 weeks | $8.54 | $13.43 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $10.19 | $10.29 | $10.14 | $10.24 | 382 853 |
| Jun 16, 2023 | $10.50 | $10.41 | $10.19 | $10.31 | 285 120 |
| Jun 15, 2023 | $10.14 | $10.40 | $10.11 | $10.38 | 309 955 |
| Jun 14, 2023 | $10.02 | $10.26 | $10.01 | $10.23 | 301 673 |
| Jun 13, 2023 | $9.89 | $10.07 | $9.84 | $10.05 | 417 061 |
| Jun 12, 2023 | $9.80 | $9.84 | $9.67 | $9.78 | 591 868 |
| Jun 09, 2023 | $9.86 | $9.89 | $9.72 | $9.78 | 151 469 |
| Jun 08, 2023 | $9.86 | $9.98 | $9.71 | $9.83 | 541 899 |
| Jun 07, 2023 | $9.73 | $9.87 | $9.66 | $9.85 | 690 553 |
| Jun 06, 2023 | $9.45 | $9.74 | $9.48 | $9.70 | 253 713 |
| Jun 05, 2023 | $9.58 | $9.56 | $9.39 | $9.45 | 236 788 |
| Jun 02, 2023 | $9.47 | $9.65 | $9.34 | $9.64 | 337 126 |
| Jun 01, 2023 | $9.21 | $9.47 | $9.12 | $9.39 | 315 643 |
| May 31, 2023 | $9.20 | $9.40 | $9.14 | $9.30 | 587 321 |
| May 30, 2023 | $9.28 | $9.39 | $9.19 | $9.21 | 308 925 |
| May 26, 2023 | $9.23 | $9.30 | $9.14 | $9.17 | 384 306 |
| May 25, 2023 | $9.14 | $9.19 | $8.96 | $9.11 | 288 241 |
| May 24, 2023 | $9.08 | $9.16 | $9.03 | $9.10 | 268 230 |
| May 23, 2023 | $9.30 | $9.49 | $9.24 | $9.25 | 407 746 |
| May 22, 2023 | $9.01 | $9.39 | $8.96 | $9.31 | 652 756 |
| May 19, 2023 | $9.11 | $9.12 | $8.93 | $8.99 | 510 552 |
| May 18, 2023 | $8.82 | $9.12 | $8.81 | $9.06 | 396 985 |
| May 17, 2023 | $8.73 | $8.89 | $8.65 | $8.86 | 352 798 |
| May 16, 2023 | $8.64 | $8.75 | $8.58 | $8.67 | 396 914 |
| May 15, 2023 | $8.66 | $8.73 | $8.61 | $8.70 | 413 289 |
