Skip to main content
Solowin Holdings (SWIN)
NASDAQ: SWIN · Real-Time Price · USD
1.995
+0.345 (20.91%)
At close: Jan 2, 2025, 4:00 PM
2.140
+0.145 (7.27%)
After-hours: Jan 2, 2025, 7:59 PM EST

Solowin Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 2, 20251.782.271.762.002.0020.91%474,327
Dec 31, 20241.491.911.481.651.6514.58%658,503
Dec 30, 20241.411.491.311.441.44-3.36%287,701
Dec 27, 20241.391.571.391.491.493.47%177,793
Dec 26, 20241.371.481.291.441.4411.63%354,724
Dec 24, 20241.601.601.281.291.29-22.75%304,000
Dec 23, 20241.691.781.641.671.67-4.57%109,358
Dec 20, 20241.721.801.721.751.75-1.13%38,448
Dec 19, 20241.951.951.701.771.77-7.81%139,198
Dec 18, 20242.002.091.881.921.92-4.00%243,899
Dec 17, 20242.032.051.902.002.001.01%100,384
Dec 16, 20242.102.111.961.981.98-5.71%143,497
Dec 13, 20242.232.262.072.102.10-7.89%140,312
Dec 12, 20242.262.372.252.282.28-1.30%128,130
Dec 11, 20242.242.332.242.312.313.12%46,036
Dec 10, 20242.322.352.222.242.24-5.08%98,298
Dec 9, 20242.272.442.222.362.364.42%74,843
Dec 6, 20242.302.402.132.262.26-2.59%74,472
Dec 5, 20242.392.492.212.322.32-7.01%107,525
Dec 4, 20242.372.542.352.502.506.17%144,331
Dec 3, 20242.402.442.272.352.35-3.69%89,872
Dec 2, 20242.522.532.352.442.44-5.06%89,548
Nov 29, 20242.492.662.412.572.576.64%149,193
Nov 27, 20242.342.582.342.412.41-95,034
Nov 26, 20242.552.552.302.412.41-3.60%52,843
Nov 25, 20242.482.562.482.502.500.40%46,232
Nov 22, 20242.472.522.382.492.49-1.97%30,136
Nov 21, 20242.562.602.382.542.544.74%209,061
Nov 20, 20242.482.602.402.432.43-0.21%74,307
Nov 19, 20242.472.552.392.432.43-1.62%53,588
Nov 18, 20242.412.502.312.472.477.39%65,291
Nov 15, 20242.322.842.152.302.300.44%382,856
Nov 14, 20242.252.382.192.292.29-2.14%106,198
Nov 13, 20242.302.432.302.342.34-2.09%104,489
Nov 12, 20242.392.502.262.392.39-155,697
Nov 11, 20242.522.542.322.392.39-5.16%211,848
Nov 8, 20242.552.642.482.522.52-2.33%106,785
Nov 7, 20242.782.782.462.582.58-3.73%120,431
Nov 6, 20242.622.802.582.682.68-1.47%116,506
Nov 5, 20242.612.802.612.722.726.25%77,133
Nov 4, 20242.532.752.522.562.56-1.92%64,838
Nov 1, 20242.692.692.522.612.61-41,401
Oct 31, 20242.622.782.502.612.61-2.25%106,515
Oct 30, 20242.782.792.632.672.67-3.96%61,719
Oct 29, 20242.762.852.702.782.780.36%59,474
Oct 28, 20242.732.862.732.772.771.09%32,998
Oct 25, 20242.792.832.662.742.74-0.51%81,302
Oct 24, 20242.782.972.742.752.75-1.29%105,490
Oct 23, 20242.963.042.752.792.79-5.42%166,890
Oct 22, 20242.873.102.842.952.951.72%168,910
Oct 21, 20242.812.952.772.902.903.20%46,119
Oct 18, 20242.772.982.752.812.811.26%92,874
Oct 17, 20242.802.852.742.782.780.54%70,949
Oct 16, 20242.842.902.752.762.76-2.82%81,728
Oct 15, 20242.953.012.832.842.84-4.70%75,356
Oct 14, 20242.843.062.812.982.983.47%61,080
Oct 11, 20242.772.882.752.882.884.73%63,288
Oct 10, 20242.962.992.622.752.75-7.09%90,367
Oct 9, 20242.913.112.822.962.96-0.67%114,686
Oct 8, 20242.943.092.792.982.98-1.32%207,546
Oct 7, 20243.093.232.913.023.024.14%207,457
Oct 4, 20243.353.372.872.902.90-12.91%288,841
Oct 3, 20243.383.513.103.333.33-0.30%276,669
Oct 2, 20242.953.602.953.343.3424.63%1,437,579
Oct 1, 20242.932.932.602.682.68-8.53%106,212
Sep 30, 20242.803.102.802.932.937.72%279,008
Sep 27, 20242.732.892.602.722.72-1.45%85,934
Sep 26, 20242.672.812.662.762.764.94%78,058
Sep 25, 20242.672.732.522.632.63-2.59%53,474
Sep 24, 20242.682.832.622.702.703.05%84,011
Sep 23, 20242.462.902.462.622.625.65%272,296
Sep 20, 20242.582.682.462.482.48-5.70%55,466
Sep 19, 20242.612.672.602.632.63-1.50%38,810
Sep 18, 20242.722.752.522.672.67-2.91%65,699
Sep 17, 20242.832.902.602.752.75-2.83%73,711
Sep 16, 20242.963.132.832.832.83-6.91%65,985
Sep 13, 20242.823.062.823.043.045.56%89,306
Sep 12, 20243.063.062.792.882.88-4.95%112,138
Sep 11, 20242.383.162.313.033.0324.18%407,810
Sep 10, 20242.412.502.352.442.441.24%55,285
Sep 9, 20242.462.512.362.412.41-60,634
Sep 6, 20242.512.552.372.412.41-5.49%44,535
Sep 5, 20242.532.652.462.552.550.39%52,115
Sep 4, 20242.522.582.422.542.54-37,053
Sep 3, 20242.502.572.362.542.541.20%91,452
Aug 30, 20242.802.842.502.512.51-9.71%150,757
Aug 29, 20242.782.932.702.782.78-1.07%260,783
Aug 28, 20242.812.902.682.812.81-1.06%159,385
Aug 27, 20242.892.892.712.842.841.43%193,586
Aug 26, 20242.552.912.552.802.807.69%160,625
Aug 23, 20242.712.712.532.602.60-107,044
Aug 22, 20242.712.952.562.602.60-2.99%168,368
Aug 21, 20242.562.682.472.682.685.10%83,678
Aug 20, 20242.592.652.452.552.55-3.77%132,230
Aug 19, 20242.832.892.532.652.65-9.56%225,225
Aug 16, 20242.933.442.622.932.933.53%1,595,054
Aug 15, 20242.132.892.132.832.8332.86%1,539,846
Aug 14, 20242.192.192.092.132.13-1.39%92,619
Aug 13, 20242.102.222.052.162.162.86%132,213
Aug 12, 20242.062.132.022.102.101.45%91,383