Solowin Holdings (SWIN)
NASDAQ: SWIN · Real-Time Price · USD
4.010
+0.020 (0.50%)
At close: Aug 29, 2025, 4:00 PM
3.979
-0.031 (-0.79%)
After-hours: Aug 29, 2025, 7:51 PM EDT
Solowin Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 3.96 | 4.05 | 3.77 | 4.01 | 4.01 | 0.50% | 187,890 |
| Aug 28, 2025 | 4.06 | 4.24 | 3.86 | 3.99 | 3.99 | 1.79% | 399,304 |
| Aug 27, 2025 | 3.95 | 3.95 | 3.66 | 3.92 | 3.92 | 1.55% | 769,190 |
| Aug 26, 2025 | 3.58 | 3.98 | 3.58 | 3.86 | 3.86 | 8.12% | 567,772 |
| Aug 25, 2025 | 3.70 | 3.72 | 3.45 | 3.57 | 3.57 | -4.29% | 606,374 |
| Aug 22, 2025 | 4.27 | 4.43 | 3.61 | 3.73 | 3.73 | -13.46% | 611,008 |
| Aug 21, 2025 | 4.54 | 4.68 | 4.28 | 4.31 | 4.31 | -2.05% | 511,455 |
| Aug 20, 2025 | 4.27 | 4.62 | 4.22 | 4.40 | 4.40 | 4.27% | 367,807 |
| Aug 19, 2025 | 4.50 | 4.63 | 4.10 | 4.22 | 4.22 | -5.80% | 244,016 |
| Aug 18, 2025 | 4.53 | 4.58 | 4.41 | 4.48 | 4.48 | -0.88% | 74,774 |
| Aug 15, 2025 | 4.49 | 4.52 | 4.30 | 4.52 | 4.52 | 0.67% | 165,434 |
| Aug 14, 2025 | 4.31 | 4.51 | 4.13 | 4.49 | 4.49 | 5.40% | 319,429 |
| Aug 13, 2025 | 4.92 | 5.04 | 4.13 | 4.26 | 4.26 | -14.11% | 683,777 |
| Aug 12, 2025 | 4.89 | 5.09 | 4.67 | 4.96 | 4.96 | 2.27% | 466,724 |
| Aug 11, 2025 | 4.60 | 5.08 | 4.50 | 4.85 | 4.85 | 17.43% | 2,107,293 |
| Aug 8, 2025 | 4.15 | 4.45 | 4.07 | 4.13 | 4.13 | 2.48% | 855,766 |
| Aug 7, 2025 | 4.12 | 4.36 | 4.01 | 4.03 | 4.03 | 0.50% | 396,353 |
| Aug 6, 2025 | 4.01 | 4.68 | 4.00 | 4.01 | 4.01 | -0.25% | 836,461 |
| Aug 5, 2025 | 4.03 | 4.68 | 3.87 | 4.02 | 4.02 | -0.25% | 4,130,345 |
| Aug 4, 2025 | 4.03 | 4.10 | 3.75 | 4.03 | 4.03 | 1.00% | 537,711 |
| Aug 1, 2025 | 3.95 | 4.10 | 3.70 | 3.99 | 3.99 | -2.44% | 169,488 |
| Jul 31, 2025 | 3.95 | 4.22 | 3.94 | 4.09 | 4.09 | 4.07% | 170,363 |
| Jul 30, 2025 | 3.81 | 3.98 | 3.77 | 3.93 | 3.93 | 2.61% | 160,677 |
| Jul 29, 2025 | 3.88 | 3.95 | 3.70 | 3.83 | 3.83 | -1.54% | 202,413 |
| Jul 28, 2025 | 3.77 | 3.90 | 3.75 | 3.89 | 3.89 | 3.05% | 100,748 |
| Jul 25, 2025 | 3.65 | 3.82 | 3.65 | 3.78 | 3.78 | 3.71% | 61,505 |
| Jul 24, 2025 | 3.84 | 3.99 | 3.57 | 3.64 | 3.64 | -4.21% | 163,896 |
| Jul 23, 2025 | 3.55 | 3.85 | 3.55 | 3.80 | 3.80 | 7.65% | 116,145 |
| Jul 22, 2025 | 3.35 | 3.55 | 3.33 | 3.53 | 3.53 | 4.44% | 81,860 |
| Jul 21, 2025 | 3.52 | 3.64 | 3.29 | 3.38 | 3.38 | -4.52% | 125,507 |
| Jul 18, 2025 | 3.65 | 3.88 | 3.43 | 3.54 | 3.54 | -3.54% | 92,390 |
| Jul 17, 2025 | 3.90 | 4.01 | 3.64 | 3.67 | 3.67 | -4.18% | 178,394 |
| Jul 16, 2025 | 3.61 | 3.93 | 3.61 | 3.83 | 3.83 | 6.09% | 93,110 |
| Jul 15, 2025 | 3.74 | 3.99 | 3.61 | 3.61 | 3.61 | -3.73% | 119,908 |
| Jul 14, 2025 | 3.24 | 3.85 | 3.24 | 3.75 | 3.75 | 13.98% | 286,583 |
| Jul 11, 2025 | 3.32 | 3.66 | 2.93 | 3.29 | 3.29 | -2.37% | 428,078 |
| Jul 10, 2025 | 3.80 | 3.88 | 3.12 | 3.37 | 3.37 | -11.32% | 562,287 |
| Jul 9, 2025 | 4.25 | 4.28 | 3.72 | 3.80 | 3.80 | -10.38% | 359,539 |
| Jul 8, 2025 | 4.20 | 4.40 | 4.12 | 4.24 | 4.24 | 2.91% | 314,295 |
| Jul 7, 2025 | 3.84 | 4.16 | 3.78 | 4.12 | 4.12 | 7.29% | 346,925 |
| Jul 3, 2025 | 3.57 | 3.92 | 3.47 | 3.84 | 3.84 | 7.56% | 232,488 |
| Jul 2, 2025 | 3.50 | 3.57 | 3.16 | 3.57 | 3.57 | 2.88% | 254,616 |
| Jul 1, 2025 | 3.15 | 3.50 | 3.13 | 3.47 | 3.47 | 8.78% | 199,322 |
| Jun 30, 2025 | 3.16 | 3.40 | 3.00 | 3.19 | 3.19 | -0.31% | 214,740 |
| Jun 27, 2025 | 3.11 | 3.29 | 2.88 | 3.20 | 3.20 | 4.58% | 196,374 |
| Jun 26, 2025 | 3.10 | 3.29 | 2.90 | 3.06 | 3.06 | 5.88% | 243,005 |
| Jun 25, 2025 | 2.90 | 3.48 | 2.58 | 2.89 | 2.89 | 3.58% | 650,699 |
| Jun 24, 2025 | 2.40 | 2.85 | 2.35 | 2.79 | 2.79 | 16.25% | 289,805 |
| Jun 23, 2025 | 2.40 | 2.54 | 2.30 | 2.40 | 2.40 | -2.04% | 266,840 |
| Jun 20, 2025 | 2.10 | 2.48 | 2.00 | 2.45 | 2.45 | 20.69% | 276,174 |