Solowin Holdings (SWIN)
NASDAQ: SWIN · Real-Time Price · USD
1.780
-0.230 (-11.44%)
May 2, 2025, 4:00 PM EDT - Market closed

Solowin Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 2, 20252.092.091.781.821.82-9.65%82,751
May 1, 20251.862.041.842.012.016.35%98,937
Apr 30, 20251.851.921.801.891.891.29%66,527
Apr 29, 20251.761.971.761.871.876.26%89,026
Apr 28, 20251.791.791.711.761.76-1.35%22,690
Apr 25, 20251.691.791.691.781.782.06%21,799
Apr 24, 20251.711.831.701.741.740.81%59,412
Apr 23, 20251.751.851.701.731.73-61,775
Apr 22, 20251.621.791.611.731.733.59%47,749
Apr 21, 20251.731.801.661.671.67-2.34%73,305
Apr 17, 20251.501.861.491.711.7113.25%265,604
Apr 16, 20251.411.521.411.511.512.03%29,877
Apr 15, 20251.491.531.401.481.48-1.99%67,877
Apr 14, 20251.501.591.431.511.512.03%56,346
Apr 11, 20251.481.521.451.481.48-1.33%54,001
Apr 10, 20251.431.521.431.501.502.04%36,817
Apr 9, 20251.431.581.351.471.472.80%46,461
Apr 8, 20251.491.491.331.431.431.42%141,165
Apr 7, 20251.531.561.401.411.41-9.62%150,419
Apr 4, 20251.611.621.501.561.56-5.74%118,360
Apr 3, 20251.631.751.631.661.66-3.22%52,002
Apr 2, 20251.711.791.671.711.710.59%79,643
Apr 1, 20251.531.801.531.701.706.92%91,533
Mar 31, 20251.511.611.501.591.591.92%63,085
Mar 28, 20251.711.811.551.561.56-8.93%98,945
Mar 27, 20251.751.761.701.711.71-0.41%22,344
Mar 26, 20251.821.831.711.721.72-2.82%39,765
Mar 25, 20251.731.831.691.771.77-0.56%102,495
Mar 24, 20251.711.901.651.781.785.01%107,875
Mar 21, 20251.851.851.601.701.70-8.38%82,979
Mar 20, 20251.962.191.821.851.85-8.87%861,277
Mar 19, 20251.942.101.792.032.035.73%324,664
Mar 18, 20251.662.101.661.921.9213.61%228,365
Mar 17, 20251.551.751.491.691.699.74%135,263
Mar 14, 20251.311.561.311.541.547.47%81,130
Mar 13, 20251.441.551.401.431.43-0.28%49,102
Mar 12, 20251.381.501.371.441.444.13%40,244
Mar 11, 20251.301.401.301.381.381.47%38,622
Mar 10, 20251.391.471.301.361.36-6.21%54,867
Mar 7, 20251.501.591.421.451.45-3.33%38,702
Mar 6, 20251.601.771.491.501.50-8.26%108,033
Mar 5, 20251.651.841.501.641.64-1.51%549,841
Mar 4, 20251.331.701.311.661.6619.42%441,583
Mar 3, 20251.291.511.261.391.3913.01%1,172,745
Feb 28, 20251.191.231.171.231.234.24%21,070
Feb 27, 20251.241.261.171.181.18-2.48%52,134
Feb 26, 20251.251.291.211.211.21-3.20%44,176
Feb 25, 20251.301.301.181.251.25-2.34%90,396
Feb 24, 20251.271.321.251.281.28-0.78%75,744
Feb 21, 20251.281.351.201.291.293.20%140,822