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 |
| Oct 05, 2023 | $9.39 | $9.48 | $9.35 | $9.44 | 463 744 |
| Oct 04, 2023 | $9.41 | $9.50 | $9.35 | $9.44 | 408 904 |
| Oct 03, 2023 | $9.36 | $9.44 | $9.23 | $9.41 | 478 098 |
| Oct 02, 2023 | $9.46 | $9.57 | $9.36 | $9.44 | 564 784 |
| Sep 29, 2023 | $9.54 | $9.54 | $9.40 | $9.44 | 413 961 |
| Sep 28, 2023 | $9.42 | $9.58 | $9.32 | $9.44 | 584 326 |
| Sep 27, 2023 | $9.51 | $9.58 | $9.38 | $9.41 | 403 831 |
| Sep 26, 2023 | $9.69 | $9.81 | $9.38 | $9.42 | 288 498 |
| Sep 25, 2023 | $9.71 | $9.82 | $9.70 | $9.75 | 207 347 |
| Sep 22, 2023 | $9.78 | $9.85 | $9.74 | $9.75 | 128 550 |
| Sep 21, 2023 | $9.69 | $9.83 | $9.69 | $9.76 | 196 077 |
| Sep 20, 2023 | $9.96 | $9.97 | $9.76 | $9.76 | 168 459 |
| Sep 19, 2023 | $10.01 | $10.03 | $9.77 | $9.90 | 189 496 |
| Sep 18, 2023 | $10.06 | $10.22 | $9.98 | $9.98 | 232 353 |
| Sep 15, 2023 | $10.10 | $10.19 | $10.00 | $10.06 | 595 594 |
| Sep 14, 2023 | $10.12 | $10.17 | $10.05 | $10.13 | 160 137 |
| Sep 13, 2023 | $10.14 | $10.18 | $10.04 | $10.05 | 264 145 |
| Sep 12, 2023 | $10.26 | $10.27 | $10.08 | $10.17 | 323 007 |
| Sep 11, 2023 | $10.52 | $10.53 | $10.27 | $10.27 | 314 809 |
| Sep 08, 2023 | $10.47 | $10.55 | $10.39 | $10.44 | 239 991 |
| Sep 07, 2023 | $10.44 | $10.58 | $10.28 | $10.49 | 214 981 |
| Sep 06, 2023 | $10.65 | $10.67 | $10.46 | $10.53 | 182 408 |
| Sep 05, 2023 | $10.78 | $10.83 | $10.63 | $10.69 | 332 562 |
| Sep 01, 2023 | $10.74 | $10.94 | $10.74 | $10.86 | 554 975 |
| Aug 31, 2023 | $10.72 | $10.83 | $10.55 | $10.65 | 531 303 |
