SolarWinds Corporation (SWI)
NYSE: SWI · Real-Time Price · USD
12.69
+0.03 (0.24%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 12.84 | 12.84 | 12.59 | 12.69 | 12.69 | 0.24% | 250,188 |
| Sep 25, 2024 | 12.81 | 12.81 | 12.63 | 12.66 | 12.66 | -0.86% | 253,064 |
| Sep 24, 2024 | 12.86 | 12.87 | 12.72 | 12.77 | 12.77 | -0.78% | 320,518 |
| Sep 23, 2024 | 12.91 | 12.96 | 12.80 | 12.87 | 12.87 | 0.08% | 375,348 |
| Sep 20, 2024 | 12.79 | 12.98 | 12.75 | 12.86 | 12.86 | 0.23% | 1,863,646 |
| Sep 19, 2024 | 12.95 | 12.95 | 12.79 | 12.83 | 12.83 | 1.02% | 293,212 |
| Sep 18, 2024 | 12.67 | 12.90 | 12.66 | 12.70 | 12.70 | 0.24% | 316,121 |
| Sep 17, 2024 | 12.94 | 12.98 | 12.67 | 12.67 | 12.67 | -1.17% | 502,342 |
| Sep 16, 2024 | 12.51 | 12.91 | 12.51 | 12.82 | 12.82 | 2.64% | 506,778 |
| Sep 13, 2024 | 12.41 | 12.49 | 12.35 | 12.49 | 12.49 | 1.05% | 231,893 |
| Sep 12, 2024 | 12.31 | 12.50 | 12.24 | 12.36 | 12.36 | 0.90% | 271,741 |
| Sep 11, 2024 | 12.13 | 12.27 | 11.99 | 12.25 | 12.25 | 0.41% | 241,444 |
| Sep 10, 2024 | 12.29 | 12.29 | 12.08 | 12.20 | 12.20 | -0.08% | 335,474 |
| Sep 9, 2024 | 12.31 | 12.50 | 12.20 | 12.21 | 12.21 | -0.57% | 496,988 |
| Sep 6, 2024 | 12.48 | 12.55 | 12.21 | 12.28 | 12.28 | -1.44% | 347,529 |
| Sep 5, 2024 | 12.44 | 12.55 | 12.35 | 12.46 | 12.46 | -0.08% | 306,156 |
| Sep 4, 2024 | 12.33 | 12.56 | 12.28 | 12.47 | 12.47 | 0.40% | 336,691 |
| Sep 3, 2024 | 12.69 | 12.85 | 12.41 | 12.42 | 12.42 | -2.89% | 466,096 |
| Aug 30, 2024 | 12.93 | 12.95 | 12.73 | 12.79 | 12.79 | -0.70% | 410,585 |
| Aug 29, 2024 | 12.73 | 12.98 | 12.64 | 12.88 | 12.88 | 2.14% | 418,994 |
| Aug 28, 2024 | 12.67 | 12.69 | 12.50 | 12.61 | 12.61 | -1.02% | 474,449 |
| Aug 27, 2024 | 12.58 | 12.80 | 12.58 | 12.74 | 12.74 | 0.47% | 405,157 |
| Aug 26, 2024 | 12.62 | 12.70 | 12.55 | 12.68 | 12.68 | 1.20% | 480,561 |
| Aug 23, 2024 | 12.33 | 12.63 | 12.29 | 12.53 | 12.53 | 2.20% | 618,702 |
| Aug 22, 2024 | 12.53 | 12.53 | 12.22 | 12.26 | 12.26 | -2.08% | 588,773 |
| Aug 21, 2024 | 12.56 | 12.59 | 12.43 | 12.52 | 12.52 | -0.32% | 627,995 |
| Aug 20, 2024 | 12.80 | 12.89 | 12.55 | 12.56 | 12.56 | -3.01% | 841,956 |
| Aug 19, 2024 | 12.90 | 12.96 | 12.76 | 12.95 | 12.95 | 0.54% | 579,663 |
| Aug 16, 2024 | 12.80 | 12.97 | 12.77 | 12.88 | 12.88 | 0.23% | 645,757 |
| Aug 15, 2024 | 12.80 | 12.98 | 12.71 | 12.85 | 12.85 | 1.26% | 630,972 |
| Aug 14, 2024 | 12.78 | 12.83 | 12.64 | 12.69 | 12.69 | -0.16% | 460,560 |
| Aug 13, 2024 | 12.66 | 12.86 | 12.59 | 12.71 | 12.71 | 0.24% | 906,218 |
| Aug 12, 2024 | 12.60 | 12.69 | 12.41 | 12.68 | 12.68 | -0.08% | 984,579 |
| Aug 9, 2024 | 12.86 | 12.98 | 12.58 | 12.69 | 12.69 | -1.48% | 1,544,404 |
| Aug 8, 2024 | 12.67 | 13.03 | 12.43 | 12.88 | 12.88 | 1.98% | 11,797,846 |
| Aug 7, 2024 | 12.27 | 12.76 | 12.16 | 12.63 | 12.63 | 14.40% | 3,518,826 |
| Aug 6, 2024 | 10.79 | 11.16 | 10.74 | 11.04 | 11.04 | 2.32% | 714,957 |
| Aug 5, 2024 | 10.16 | 11.03 | 10.14 | 10.79 | 10.79 | -2.88% | 1,098,400 |
| Aug 2, 2024 | 11.22 | 11.31 | 10.96 | 11.11 | 11.11 | -4.22% | 1,125,464 |
| Aug 1, 2024 | 11.69 | 11.93 | 11.25 | 11.60 | 11.60 | -2.77% | 1,222,428 |
| Jul 31, 2024 | 11.98 | 12.13 | 11.90 | 11.93 | 11.93 | - | 424,722 |
| Jul 30, 2024 | 11.98 | 12.04 | 11.81 | 11.93 | 11.93 | 0.34% | 267,458 |
| Jul 29, 2024 | 12.06 | 12.09 | 11.87 | 11.89 | 11.89 | -0.75% | 395,271 |
| Jul 26, 2024 | 11.96 | 12.11 | 11.84 | 11.98 | 11.98 | 1.27% | 1,119,344 |
| Jul 25, 2024 | 11.69 | 11.95 | 11.68 | 11.83 | 11.83 | 1.72% | 716,144 |
| Jul 24, 2024 | 11.77 | 11.91 | 11.62 | 11.63 | 11.63 | -2.10% | 409,594 |
| Jul 23, 2024 | 11.67 | 11.88 | 11.67 | 11.88 | 11.88 | 1.63% | 337,552 |
| Jul 22, 2024 | 11.49 | 11.73 | 11.49 | 11.69 | 11.69 | 1.21% | 306,191 |
| Jul 19, 2024 | 11.61 | 11.61 | 11.42 | 11.55 | 11.55 | -0.52% | 400,659 |
| Jul 18, 2024 | 11.75 | 12.10 | 11.53 | 11.61 | 11.61 | -1.61% | 581,194 |
| Jul 17, 2024 | 11.83 | 11.92 | 11.76 | 11.80 | 11.80 | -1.17% | 385,294 |
| Jul 16, 2024 | 11.86 | 11.99 | 11.81 | 11.94 | 11.94 | 1.27% | 445,856 |
| Jul 15, 2024 | 11.81 | 11.91 | 11.75 | 11.79 | 11.79 | 0.26% | 434,002 |
| Jul 12, 2024 | 11.85 | 11.85 | 11.70 | 11.76 | 11.76 | 0.17% | 357,730 |
| Jul 11, 2024 | 11.70 | 11.81 | 11.66 | 11.74 | 11.74 | 2.09% | 290,511 |
| Jul 10, 2024 | 11.54 | 11.57 | 11.36 | 11.50 | 11.50 | -0.35% | 342,229 |
| Jul 9, 2024 | 11.86 | 11.87 | 11.54 | 11.54 | 11.54 | -2.94% | 295,520 |
| Jul 8, 2024 | 12.00 | 12.04 | 11.85 | 11.89 | 11.89 | -0.92% | 468,412 |
| Jul 5, 2024 | 12.02 | 12.09 | 11.94 | 12.00 | 12.00 | -0.58% | 299,736 |
| Jul 3, 2024 | 12.25 | 12.25 | 12.03 | 12.07 | 12.07 | -1.55% | 260,449 |
| Jul 2, 2024 | 12.10 | 12.26 | 12.10 | 12.26 | 12.26 | 1.24% | 402,288 |
| Jul 1, 2024 | 12.09 | 12.18 | 11.96 | 12.11 | 12.11 | 0.50% | 533,485 |
| Jun 28, 2024 | 11.90 | 12.10 | 11.80 | 12.05 | 12.05 | 1.52% | 1,705,548 |
| Jun 27, 2024 | 11.66 | 11.93 | 11.66 | 11.87 | 11.87 | 1.02% | 389,973 |
| Jun 26, 2024 | 11.66 | 11.78 | 11.60 | 11.75 | 11.75 | - | 378,857 |
| Jun 25, 2024 | 11.64 | 11.77 | 11.59 | 11.75 | 11.75 | 1.12% | 427,262 |
| Jun 24, 2024 | 11.71 | 11.80 | 11.59 | 11.62 | 11.62 | -1.19% | 419,655 |
| Jun 21, 2024 | 11.77 | 11.77 | 11.63 | 11.76 | 11.76 | -0.08% | 632,256 |
| Jun 20, 2024 | 11.87 | 11.91 | 11.71 | 11.77 | 11.77 | -1.34% | 507,595 |
| Jun 18, 2024 | 11.81 | 11.96 | 11.77 | 11.93 | 11.93 | 1.10% | 523,048 |
| Jun 17, 2024 | 11.57 | 11.81 | 11.54 | 11.80 | 11.80 | 1.55% | 503,761 |
| Jun 14, 2024 | 11.41 | 11.63 | 11.40 | 11.62 | 11.62 | 0.69% | 387,310 |
| Jun 13, 2024 | 11.70 | 11.79 | 11.44 | 11.54 | 11.54 | -1.70% | 497,643 |
| Jun 12, 2024 | 11.61 | 12.00 | 11.59 | 11.74 | 11.74 | 3.53% | 945,837 |
| Jun 11, 2024 | 11.57 | 11.59 | 11.31 | 11.34 | 11.34 | -2.74% | 520,669 |
| Jun 10, 2024 | 11.46 | 11.75 | 11.42 | 11.66 | 11.66 | 0.78% | 609,270 |
| Jun 7, 2024 | 11.61 | 11.72 | 11.55 | 11.57 | 11.57 | -1.11% | 314,444 |
| Jun 6, 2024 | 11.56 | 11.75 | 11.50 | 11.70 | 11.70 | 0.86% | 327,967 |
| Jun 5, 2024 | 11.59 | 11.74 | 11.53 | 11.60 | 11.60 | 0.69% | 583,837 |
| Jun 4, 2024 | 11.47 | 11.61 | 11.38 | 11.52 | 11.52 | - | 498,366 |
| Jun 3, 2024 | 11.69 | 11.74 | 11.48 | 11.52 | 11.52 | -0.52% | 368,146 |
| May 31, 2024 | 11.73 | 11.74 | 11.35 | 11.58 | 11.58 | -0.94% | 510,675 |
| May 30, 2024 | 11.85 | 11.85 | 11.63 | 11.69 | 11.69 | -1.76% | 307,255 |
| May 29, 2024 | 11.68 | 11.95 | 11.65 | 11.90 | 11.90 | 0.17% | 418,561 |
| May 28, 2024 | 12.03 | 12.05 | 11.72 | 11.88 | 11.88 | -0.75% | 638,136 |
| May 24, 2024 | 11.95 | 12.04 | 11.92 | 11.97 | 11.97 | 0.17% | 266,598 |
| May 23, 2024 | 12.26 | 12.26 | 11.85 | 11.95 | 11.95 | -1.97% | 401,697 |
| May 22, 2024 | 12.36 | 12.53 | 12.13 | 12.19 | 12.19 | -2.48% | 510,152 |
| May 21, 2024 | 12.03 | 12.54 | 12.02 | 12.50 | 12.50 | 3.73% | 668,032 |
| May 20, 2024 | 12.00 | 12.18 | 11.96 | 12.05 | 12.05 | -0.74% | 524,668 |
| May 17, 2024 | 12.16 | 12.29 | 12.11 | 12.14 | 12.14 | 0.17% | 329,621 |
| May 16, 2024 | 12.00 | 12.22 | 11.97 | 12.12 | 12.12 | 0.58% | 354,093 |
| May 15, 2024 | 11.93 | 12.09 | 11.82 | 12.05 | 12.05 | 1.95% | 374,004 |
| May 14, 2024 | 11.71 | 11.94 | 11.67 | 11.82 | 11.82 | 1.55% | 465,110 |
| May 13, 2024 | 11.51 | 11.71 | 11.51 | 11.64 | 11.64 | 1.75% | 441,927 |
| May 10, 2024 | 11.74 | 11.74 | 11.43 | 11.44 | 11.44 | -2.47% | 382,248 |
| May 9, 2024 | 11.67 | 11.79 | 11.53 | 11.73 | 11.73 | 0.51% | 455,648 |
| May 8, 2024 | 11.62 | 11.69 | 11.57 | 11.67 | 11.67 | -0.34% | 557,111 |
| May 7, 2024 | 11.77 | 11.80 | 11.62 | 11.71 | 11.71 | -0.76% | 389,698 |
| May 6, 2024 | 11.87 | 11.89 | 11.70 | 11.80 | 11.80 | 0.85% | 442,002 |