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 28, 2018 | $13.62 | $13.85 | $13.36 | $13.47 | 533 100 |
| Dec 27, 2018 | $12.84 | $13.50 | $12.78 | $13.50 | 351 207 |
| Dec 26, 2018 | $12.51 | $13.05 | $12.25 | $13.02 | 634 086 |
| Dec 24, 2018 | $13.03 | $13.10 | $12.35 | $12.35 | 261 975 |
| Dec 21, 2018 | $13.35 | $13.48 | $13.08 | $13.13 | 2 522 328 |
| Dec 20, 2018 | $13.91 | $14.12 | $13.03 | $13.40 | 519 374 |
| Dec 19, 2018 | $13.92 | $14.70 | $13.90 | $14.00 | 1 009 706 |
| Dec 18, 2018 | $14.48 | $14.97 | $13.94 | $14.05 | 1 468 642 |
| Dec 17, 2018 | $15.68 | $15.68 | $14.26 | $14.33 | 1 516 953 |
| Dec 14, 2018 | $16.47 | $16.60 | $15.61 | $15.74 | 860 854 |
| Dec 13, 2018 | $18.85 | $19.04 | $16.01 | $16.26 | 1 194 546 |
| Dec 12, 2018 | $17.83 | $19.00 | $17.83 | $18.66 | 1 512 653 |
| Dec 11, 2018 | $17.34 | $18.51 | $17.27 | $17.73 | 1 850 037 |
| Dec 10, 2018 | $16.16 | $17.90 | $16.16 | $17.00 | 2 095 905 |
| Dec 07, 2018 | $15.98 | $16.57 | $15.91 | $16.16 | 630 251 |
| Dec 06, 2018 | $15.59 | $16.41 | $15.53 | $16.10 | 1 165 911 |
| Dec 04, 2018 | $16.07 | $16.45 | $15.50 | $15.92 | 791 140 |
| Dec 03, 2018 | $16.23 | $16.28 | $15.28 | $16.24 | 870 872 |
| Nov 30, 2018 | $15.28 | $16.16 | $14.90 | $15.91 | 757 745 |
| Nov 29, 2018 | $15.22 | $15.46 | $14.93 | $15.29 | 784 564 |
| Nov 28, 2018 | $14.57 | $15.30 | $14.57 | $15.23 | 408 549 |
| Nov 27, 2018 | $14.35 | $14.80 | $14.35 | $14.46 | 253 862 |
| Nov 26, 2018 | $14.09 | $14.67 | $14.09 | $14.45 | 339 876 |
| Nov 23, 2018 | $14.02 | $14.10 | $13.77 | $13.98 | 128 061 |
| Nov 21, 2018 | $14.00 | $14.76 | $14.00 | $14.06 | 383 902 |
