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 |
| Dec 15, 2023 | $11.70 | $11.70 | $11.50 | $11.58 | 623 969 |
| Dec 14, 2023 | $11.80 | $11.80 | $11.53 | $11.62 | 445 146 |
| Dec 13, 2023 | $11.61 | $11.72 | $11.42 | $11.69 | 388 335 |
| Dec 12, 2023 | $11.68 | $11.68 | $11.52 | $11.55 | 350 095 |
| Dec 11, 2023 | $11.56 | $11.73 | $11.50 | $11.71 | 459 236 |
| Dec 08, 2023 | $11.56 | $11.70 | $11.46 | $11.62 | 365 890 |
| Dec 07, 2023 | $11.80 | $11.80 | $11.55 | $11.59 | 313 277 |
| Dec 06, 2023 | $11.85 | $12.00 | $11.73 | $11.75 | 466 443 |
| Dec 05, 2023 | $11.88 | $11.88 | $11.73 | $11.83 | 398 949 |
| Dec 04, 2023 | $11.76 | $12.00 | $11.70 | $11.97 | 429 233 |
| Dec 01, 2023 | $11.59 | $11.90 | $11.53 | $11.85 | 634 947 |
| Nov 30, 2023 | $11.51 | $11.62 | $11.39 | $11.59 | 934 052 |
| Nov 29, 2023 | $11.42 | $11.60 | $11.42 | $11.50 | 460 930 |
| Nov 28, 2023 | $11.51 | $11.55 | $11.31 | $11.31 | 381 896 |
| Nov 27, 2023 | $11.42 | $11.55 | $11.34 | $11.54 | 391 939 |
| Nov 24, 2023 | $11.52 | $11.53 | $11.39 | $11.42 | 218 719 |
| Nov 22, 2023 | $11.56 | $11.62 | $11.47 | $11.52 | 306 064 |
| Nov 21, 2023 | $11.42 | $11.60 | $11.42 | $11.51 | 384 008 |
| Nov 20, 2023 | $11.61 | $11.67 | $11.49 | $11.59 | 517 289 |
| Nov 17, 2023 | $11.49 | $11.60 | $11.39 | $11.60 | 482 274 |
| Nov 16, 2023 | $11.46 | $11.48 | $11.29 | $11.44 | 436 555 |
| Nov 15, 2023 | $11.65 | $11.71 | $11.45 | $11.47 | 325 484 |
| Nov 14, 2023 | $11.59 | $11.73 | $11.43 | $11.66 | 640 846 |
| Nov 13, 2023 | $11.26 | $11.35 | $11.18 | $11.30 | 363 370 |
| Nov 10, 2023 | $11.15 | $11.43 | $10.99 | $11.39 | 595 974 |
