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 |
| Jan 24, 2024 | $12.15 | $12.28 | $12.01 | $12.05 | 284 356 |
| Jan 23, 2024 | $12.27 | $12.31 | $12.08 | $12.14 | 252 748 |
| Jan 22, 2024 | $11.99 | $12.38 | $11.99 | $12.19 | 296 748 |
| Jan 19, 2024 | $11.83 | $11.87 | $11.65 | $11.87 | 233 329 |
| Jan 18, 2024 | $11.73 | $11.75 | $11.60 | $11.74 | 210 619 |
| Jan 17, 2024 | $11.54 | $11.65 | $11.47 | $11.61 | 278 100 |
| Jan 16, 2024 | $11.72 | $11.78 | $11.62 | $11.70 | 194 545 |
| Jan 12, 2024 | $11.90 | $11.98 | $11.80 | $11.85 | 247 221 |
| Jan 11, 2024 | $11.75 | $11.85 | $11.62 | $11.85 | 265 699 |
| Jan 10, 2024 | $11.48 | $11.79 | $11.45 | $11.79 | 353 603 |
| Jan 09, 2024 | $11.62 | $11.62 | $11.47 | $11.47 | 232 547 |
| Jan 08, 2024 | $11.58 | $11.85 | $11.53 | $11.74 | 292 998 |
| Jan 05, 2024 | $11.52 | $11.77 | $11.48 | $11.54 | 248 120 |
| Jan 04, 2024 | $11.73 | $11.83 | $11.54 | $11.56 | 431 252 |
| Jan 03, 2024 | $12.03 | $12.10 | $11.76 | $11.81 | 394 798 |
| Jan 02, 2024 | $12.25 | $12.43 | $11.97 | $12.12 | 875 584 |
| Dec 29, 2023 | $12.48 | $12.53 | $12.32 | $12.49 | 462 398 |
| Dec 28, 2023 | $12.25 | $12.55 | $12.25 | $12.48 | 425 709 |
| Dec 27, 2023 | $12.27 | $12.32 | $12.18 | $12.29 | 536 737 |
| Dec 26, 2023 | $12.14 | $12.33 | $12.08 | $12.23 | 411 216 |
| Dec 22, 2023 | $12.02 | $12.27 | $12.01 | $12.15 | 484 350 |
| Dec 21, 2023 | $11.68 | $12.00 | $11.58 | $12.00 | 659 341 |
| Dec 20, 2023 | $11.66 | $11.75 | $11.56 | $11.57 | 270 296 |
| Dec 19, 2023 | $11.70 | $11.78 | $11.54 | $11.68 | 386 652 |
| Dec 18, 2023 | $11.62 | $11.69 | $11.50 | $11.62 | 403 197 |
