Solowin Holdings (SWIN)
NASDAQ: SWIN · Real-Time Price · USD
3.990
-0.100 (-2.44%)
At close: Aug 1, 2025, 4:00 PM
3.970
-0.020 (-0.50%)
After-hours: Aug 1, 2025, 6:59 PM EDT
Solowin Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 2.00 | 2.12 | 1.99 | 2.03 | 2.03 | - | 176,800 |
| Jun 17, 2025 | 1.98 | 2.09 | 1.92 | 2.03 | 2.03 | 5.73% | 297,341 |
| Jun 16, 2025 | 1.91 | 1.93 | 1.90 | 1.92 | 1.92 | 0.52% | 117,057 |
| Jun 13, 2025 | 1.90 | 1.93 | 1.88 | 1.91 | 1.91 | - | 53,638 |
| Jun 12, 2025 | 1.89 | 1.92 | 1.86 | 1.91 | 1.91 | 1.06% | 218,521 |
| Jun 11, 2025 | 1.79 | 1.89 | 1.77 | 1.89 | 1.89 | 5.59% | 176,716 |
| Jun 10, 2025 | 1.82 | 1.86 | 1.75 | 1.79 | 1.79 | -2.72% | 86,242 |
| Jun 9, 2025 | 1.65 | 1.86 | 1.63 | 1.84 | 1.84 | 17.20% | 161,895 |
| Jun 6, 2025 | 1.68 | 1.79 | 1.57 | 1.57 | 1.57 | -6.55% | 1,000,231 |
| Jun 5, 2025 | 1.85 | 1.85 | 1.66 | 1.68 | 1.68 | -6.15% | 388,012 |
| Jun 4, 2025 | 1.70 | 1.84 | 1.58 | 1.79 | 1.79 | 0.56% | 364,678 |
| Jun 3, 2025 | 1.85 | 1.85 | 1.76 | 1.78 | 1.78 | -3.78% | 50,476 |
| Jun 2, 2025 | 1.70 | 1.90 | 1.70 | 1.85 | 1.85 | 8.19% | 174,466 |
| May 30, 2025 | 1.61 | 1.71 | 1.57 | 1.71 | 1.71 | 18.75% | 279,470 |
| May 29, 2025 | 1.70 | 1.74 | 1.43 | 1.44 | 1.44 | -13.77% | 625,501 |
| May 28, 2025 | 1.55 | 1.78 | 1.55 | 1.67 | 1.67 | 10.60% | 849,091 |
| May 27, 2025 | 1.57 | 1.75 | 1.46 | 1.51 | 1.51 | 7.09% | 386,957 |
| May 23, 2025 | 1.60 | 1.65 | 1.34 | 1.41 | 1.41 | -11.54% | 463,933 |
| May 22, 2025 | 1.63 | 1.78 | 1.59 | 1.59 | 1.59 | -3.39% | 316,415 |
| May 21, 2025 | 1.90 | 1.90 | 1.63 | 1.65 | 1.65 | -14.51% | 254,983 |