$39.17 -0.14 (%) SolarWinds Inc - NYSE

Sep. 4, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SWI historical data

Date Open High Low Close Volume
9/3/201539.2839.6038.7739.311,353,899
9/2/201539.3939.3938.7439.121,337,078
9/1/201539.0839.3838.7739.031,913,416
8/31/201540.4140.5039.4739.751,077,072
8/28/201540.4341.0040.0640.73783,528
8/27/201540.3640.7639.7540.471,272,200
8/26/201539.5540.3938.8240.171,295,257
8/25/201539.6339.7538.7238.771,263,806
8/24/201536.6739.1836.3938.571,980,780
8/21/201539.8040.1639.1639.191,772,199
8/20/201541.3841.6340.0040.001,444,743
8/19/201541.9842.1541.6541.77975,833
8/18/201542.9042.9642.2942.37629,718
8/17/201541.7742.9441.3742.921,333,175
8/14/201540.9042.1040.9041.96843,226
8/13/201541.0741.4440.7841.151,253,747
8/12/201540.9241.3640.4441.03986,798
8/11/201541.1741.8540.9141.381,092,229
8/10/201541.4241.9241.2841.59909,602
8/7/201540.4641.4740.4641.371,205,333
8/6/201541.2141.4140.0540.51855,847
8/5/201540.5341.8740.5341.221,342,162
8/4/201540.0541.0040.0540.481,457,564
8/3/201539.8640.4639.2740.372,006,107
7/31/201540.0040.6139.6939.891,652,026
7/30/201538.7440.1638.7340.001,581,151
7/29/201538.4439.0338.3838.881,593,347
7/28/201537.6438.4837.3038.452,090,970
7/27/201537.2138.2637.1837.572,391,123
7/24/201536.5337.3336.3237.261,252,237
7/23/201537.7837.8036.2836.341,639,454
7/22/201537.0437.6536.7137.391,352,358
7/21/201537.3237.5836.7137.071,246,334
7/20/201535.6337.3435.6337.262,828,047
7/17/201540.1240.1635.0035.5413,038,918
7/16/201546.5047.2346.2747.051,229,386
7/15/201547.0747.2746.5746.60773,392
7/14/201546.9447.3246.8847.10485,847
7/13/201547.0147.2946.4146.92397,823
7/10/201547.0947.0946.5946.80390,325
7/9/201547.2347.2546.5546.63291,384
7/8/201546.5746.9346.3446.66464,883
7/7/201546.1146.8845.2946.84642,439
7/6/201546.1346.3445.8046.03555,055
7/2/201546.8546.9546.0246.51530,049
7/1/201546.3346.9646.3346.84946,352
6/30/201545.6546.3445.5446.131,007,113
6/29/201545.7945.9945.2845.40863,073
6/26/201546.2546.5045.7146.371,062,057
6/25/201545.7346.2345.7345.92420,494
6/24/201545.8245.8345.3045.721,060,775
6/23/201546.8846.8845.9746.031,038,887
6/22/201547.4947.9046.8546.90617,829
6/19/201547.9548.1147.1947.24487,491
6/18/201547.7848.0346.8747.71491,473
6/17/201547.5547.9247.2947.67403,068
6/16/201546.9647.5246.9547.44452,346
6/15/201547.6147.6346.9047.09666,415
6/12/201548.3848.5848.0848.08221,784
6/11/201548.3048.6648.2648.66307,167
6/10/201547.8248.3847.5448.18314,903
6/9/201547.4747.7346.9647.68330,660
6/8/201548.1648.3947.3547.41209,289
6/5/201548.0648.4647.8048.13282,566
6/4/201548.8249.2748.0448.09301,433
6/3/201548.8349.5748.2249.12362,129
6/2/201547.9148.8147.5548.64474,349
6/1/201547.7048.2347.4447.98505,715
5/29/201548.3448.3447.1947.45745,194
5/28/201548.0048.5347.7448.43375,206
5/27/201547.6648.1847.3948.10338,104
5/26/201548.6048.6547.6347.64362,051
5/22/201548.9049.2248.8048.87291,787
5/21/201549.5949.6448.8849.15588,529
5/20/201549.9150.0449.6249.70415,158
5/19/201549.5550.0049.4349.95514,300
5/18/201548.4549.8748.3249.66440,933
5/15/201548.6249.0848.5548.98446,171
5/14/201548.4148.8948.2048.55474,577
5/13/201548.5548.8848.1348.51329,474
5/12/201548.9148.9947.9248.41441,328
5/11/201548.5949.2648.5749.22507,473
5/8/201548.6848.9048.4948.59483,170
5/7/201548.0848.7848.0848.30416,756
5/6/201547.9348.1947.5348.17317,042
5/5/201548.1848.5047.5447.76506,536
5/4/201548.6949.3548.2948.40848,385
5/1/201548.9149.3148.4248.52722,867
4/30/201549.7850.0048.5348.78798,546
4/29/201550.9452.2249.6449.961,029,199
4/28/201552.0653.0751.8252.19851,317
4/27/201551.6052.0751.1752.02922,480
4/24/201552.0452.1251.3251.56454,529
4/23/201551.7652.1151.2851.69378,384
4/22/201551.3051.8150.9651.73252,443
4/21/201551.0351.4450.9751.27220,501
4/20/201550.2850.8850.2550.61383,634
4/17/201551.3751.3749.9450.25551,626
4/16/201551.4051.9551.2551.79279,956
4/15/201551.3651.6251.2451.57412,747
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!