Solowin Holdings (SWIN)
NASDAQ: SWIN · Real-Time Price · USD
1.450
-0.050 (-3.33%)
Mar 7, 2025, 4:00 PM EST - Market closed
Solowin Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 1.50 | 1.59 | 1.42 | 1.45 | 1.45 | -3.33% | 38,697 |
| Mar 6, 2025 | 1.60 | 1.77 | 1.49 | 1.50 | 1.50 | -8.26% | 108,033 |
| Mar 5, 2025 | 1.65 | 1.84 | 1.50 | 1.64 | 1.64 | -1.51% | 549,841 |
| Mar 4, 2025 | 1.33 | 1.70 | 1.31 | 1.66 | 1.66 | 19.42% | 441,583 |
| Mar 3, 2025 | 1.29 | 1.51 | 1.26 | 1.39 | 1.39 | 13.01% | 1,172,745 |
| Feb 28, 2025 | 1.19 | 1.23 | 1.17 | 1.23 | 1.23 | 4.24% | 21,070 |
| Feb 27, 2025 | 1.24 | 1.26 | 1.17 | 1.18 | 1.18 | -2.48% | 52,134 |
| Feb 26, 2025 | 1.25 | 1.29 | 1.21 | 1.21 | 1.21 | -3.20% | 44,176 |
| Feb 25, 2025 | 1.30 | 1.30 | 1.18 | 1.25 | 1.25 | -2.34% | 90,396 |
| Feb 24, 2025 | 1.27 | 1.32 | 1.25 | 1.28 | 1.28 | -0.78% | 75,744 |
| Feb 21, 2025 | 1.28 | 1.35 | 1.20 | 1.29 | 1.29 | 3.20% | 140,822 |
| Feb 20, 2025 | 1.28 | 1.29 | 1.24 | 1.25 | 1.25 | 1.63% | 44,053 |
| Feb 19, 2025 | 1.22 | 1.33 | 1.16 | 1.23 | 1.23 | -0.81% | 108,723 |
| Feb 18, 2025 | 1.36 | 1.38 | 1.21 | 1.24 | 1.24 | -5.34% | 107,233 |
| Feb 14, 2025 | 1.29 | 1.39 | 1.29 | 1.31 | 1.31 | - | 118,066 |
| Feb 13, 2025 | 1.53 | 1.55 | 1.17 | 1.31 | 1.31 | -13.25% | 404,883 |
| Feb 12, 2025 | 1.48 | 1.56 | 1.46 | 1.51 | 1.51 | 4.14% | 60,442 |
| Feb 11, 2025 | 1.51 | 1.55 | 1.43 | 1.45 | 1.45 | -6.45% | 64,336 |
| Feb 10, 2025 | 1.53 | 1.55 | 1.46 | 1.55 | 1.55 | 1.31% | 57,953 |
| Feb 7, 2025 | 1.54 | 1.62 | 1.50 | 1.53 | 1.53 | 0.66% | 58,756 |
| Feb 6, 2025 | 1.46 | 1.62 | 1.46 | 1.52 | 1.52 | -1.30% | 35,353 |
| Feb 5, 2025 | 1.52 | 1.59 | 1.48 | 1.54 | 1.54 | 1.99% | 85,591 |
| Feb 4, 2025 | 1.53 | 1.56 | 1.48 | 1.51 | 1.51 | -3.82% | 16,807 |
| Feb 3, 2025 | 1.53 | 1.60 | 1.47 | 1.57 | 1.57 | 0.96% | 43,826 |
| Jan 31, 2025 | 1.54 | 1.64 | 1.46 | 1.56 | 1.56 | 1.17% | 85,355 |
| Jan 30, 2025 | 1.51 | 1.56 | 1.46 | 1.54 | 1.54 | 6.74% | 39,337 |
| Jan 29, 2025 | 1.44 | 1.47 | 1.38 | 1.44 | 1.44 | - | 32,298 |
| Jan 28, 2025 | 1.45 | 1.50 | 1.36 | 1.44 | 1.44 | -0.69% | 82,239 |
| Jan 27, 2025 | 1.50 | 1.63 | 1.40 | 1.45 | 1.45 | -5.23% | 85,781 |
| Jan 24, 2025 | 1.58 | 1.65 | 1.52 | 1.53 | 1.53 | -6.13% | 40,580 |
| Jan 23, 2025 | 1.60 | 1.74 | 1.57 | 1.63 | 1.63 | 1.87% | 90,429 |
| Jan 22, 2025 | 1.50 | 1.62 | 1.50 | 1.60 | 1.60 | 6.67% | 71,084 |
| Jan 21, 2025 | 1.79 | 1.88 | 1.30 | 1.50 | 1.50 | -14.77% | 465,479 |
| Jan 17, 2025 | 1.73 | 1.79 | 1.70 | 1.76 | 1.76 | 0.57% | 81,662 |
| Jan 16, 2025 | 1.78 | 1.81 | 1.71 | 1.75 | 1.75 | -4.37% | 79,076 |
| Jan 15, 2025 | 1.89 | 1.89 | 1.75 | 1.83 | 1.83 | -1.08% | 81,926 |
| Jan 14, 2025 | 1.86 | 1.90 | 1.75 | 1.85 | 1.85 | 0.54% | 53,003 |
| Jan 13, 2025 | 1.81 | 1.86 | 1.75 | 1.84 | 1.84 | 0.55% | 51,684 |
| Jan 10, 2025 | 1.88 | 1.88 | 1.76 | 1.83 | 1.83 | -5.18% | 92,432 |
| Jan 8, 2025 | 2.08 | 2.08 | 1.69 | 1.93 | 1.93 | -5.85% | 222,712 |
| Jan 7, 2025 | 2.57 | 2.58 | 1.95 | 2.05 | 2.05 | -16.33% | 508,554 |
| Jan 6, 2025 | 2.13 | 2.49 | 1.94 | 2.45 | 2.45 | 31.72% | 941,058 |
| Jan 3, 2025 | 2.08 | 2.15 | 1.82 | 1.86 | 1.86 | -6.77% | 1,355,639 |
| Jan 2, 2025 | 1.78 | 2.27 | 1.76 | 2.00 | 2.00 | 20.91% | 487,557 |
| Dec 31, 2024 | 1.49 | 1.91 | 1.48 | 1.65 | 1.65 | 14.58% | 658,503 |
| Dec 30, 2024 | 1.41 | 1.49 | 1.31 | 1.44 | 1.44 | -3.36% | 287,701 |
| Dec 27, 2024 | 1.39 | 1.57 | 1.39 | 1.49 | 1.49 | 3.47% | 177,793 |
| Dec 26, 2024 | 1.37 | 1.48 | 1.29 | 1.44 | 1.44 | 11.63% | 354,724 |
| Dec 24, 2024 | 1.60 | 1.60 | 1.28 | 1.29 | 1.29 | -22.75% | 304,000 |
| Dec 23, 2024 | 1.69 | 1.78 | 1.64 | 1.67 | 1.67 | -4.57% | 109,358 |