Skip to main content
Solowin Holdings (SWIN)
NASDAQ: SWIN · Real-Time Price · USD
2.490
-0.050 (-1.97%)
At close: Nov 22, 2024, 4:00 PM
2.480
-0.010 (-0.40%)
After-hours: Nov 22, 2024, 5:02 PM EST

Solowin Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 9, 20242.152.282.012.072.07-3.72%135,986
Aug 8, 20242.192.272.102.152.15-1.38%98,011
Aug 7, 20242.362.362.162.182.18-4.39%160,175
Aug 6, 20242.312.342.162.282.280.88%53,657
Aug 5, 20242.052.442.012.262.26-7.76%225,775
Aug 2, 20242.502.602.252.452.45-2.39%255,069
Aug 1, 20242.772.772.452.512.51-6.69%107,244
Jul 31, 20242.682.842.602.692.69-165,361
Jul 30, 20242.822.902.652.692.69-7.56%134,335
Jul 29, 20242.942.942.722.912.911.75%168,867
Jul 26, 20242.782.952.762.862.864.00%120,346
Jul 25, 20242.902.902.602.752.75-4.18%340,626
Jul 24, 20243.063.122.752.872.87-8.31%235,364
Jul 23, 20243.203.203.053.133.13-1.88%87,223
Jul 22, 20243.253.353.103.193.19-0.31%186,268
Jul 19, 20243.273.293.063.203.20-2.74%146,318
Jul 18, 20243.343.453.223.293.29-1.20%90,645
Jul 17, 20243.503.503.303.333.33-3.76%150,643
Jul 16, 20243.403.603.303.463.46-0.29%204,669
Jul 15, 20243.473.563.363.473.470.29%189,730
Jul 12, 20243.573.693.403.463.460.58%258,085
Jul 11, 20243.233.523.233.443.446.17%215,233
Jul 10, 20243.283.323.153.243.24-137,533
Jul 9, 20243.313.373.203.243.24-3.86%183,998
Jul 8, 20243.193.503.193.373.372.43%153,261
Jul 5, 20243.343.373.003.293.29-0.30%297,641