Solarwinds, Inc. Historical Stock Prices

SWI 
$50.96
*  
0.34
0.67%
Get SWI Alerts
*Delayed - data as of Nov. 21, 2014  -  Find a broker to begin trading SWI now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-AUG-2014 TO 21-NOV-2014

Date Open High Low Close / Last Volume
16:00  51.41  51.81  50.70  50.96 563,125
11/21/2014 51.52 51.81 50.7 50.96 563,125
11/20/2014 49.83 50.95 49.82 50.62 489,933
11/19/2014 50.23 50.55 49.59 50.25 660,636
11/18/2014 49.86 50.92 49.86 50.51 529,257
11/17/2014 50.4 50.69 49.87 49.99 372,015
11/14/2014 50.7 51.28 50.36 50.69 543,115
11/13/2014 50.79 51.63 50.285 50.75 2,119,287
11/12/2014 48.28 50.8 47.97 50.51 2,000,190
11/11/2014 48.18 48.61 48.04 48.38 665,821
11/10/2014 48.22 48.5 48.13 48.31 510,966
11/07/2014 48.39 48.57 47.84 48.31 745,265
11/06/2014 47.8 48.69 47.8 48.28 762,701
11/05/2014 48.81 48.81 47.385 47.74 1,039,465
11/04/2014 48.35 48.65 48.14 48.41 550,850
11/03/2014 47.69 48.905 47.13 48.52 1,156,444
10/31/2014 48.22 48.38 47.265 47.55 1,441,212
10/30/2014 47.21 47.9 45.38 47.59 1,541,247
10/29/2014 44.5 49.11 44.5 47.25 3,724,343
10/28/2014 42.01 42.77 41.93 42.58 2,181,479
10/27/2014 42.8 43.05 41.89 41.95 1,073,115
10/24/2014 41.88 43.02 41.88 42.93 489,920
10/23/2014 42.22 42.41 41.72 41.9 833,822
10/22/2014 41.87 42.08 41.36 41.75 996,119
10/21/2014 41.31 41.96 41.15 41.86 253,560
10/20/2014 40.5 41.28 40.35 41.05 433,173
10/17/2014 40.85 41.19 40.505 40.72 1,102,712
10/16/2014 39.65 40.855 39.58 40.51 634,923
10/15/2014 39.61 40.66 39.2 40.36 589,023
10/14/2014 40.29 40.96 40.01 40.2 1,146,997
10/13/2014 40.93 40.93 40 40.2 679,043
10/10/2014 42.03 42.35 40.96 40.97 742,529
10/09/2014 42.31 42.59 42 42.15 804,565
10/08/2014 41.98 42.4 41.22 42.3 601,872
10/07/2014 42.17 42.53 41.81 41.94 470,009
10/06/2014 42.91 42.91 42.1 42.52 407,390
10/03/2014 42.61 43.26 42.445 42.6 761,610
10/02/2014 41.63 42.445 41.36 42.26 480,394
10/01/2014 41.93 42.06 41.3 41.55 572,353
09/30/2014 42.64 42.65 42.04 42.05 404,296
09/29/2014 42.01 42.61 41.95 42.55 275,568
09/26/2014 42.17 42.715 42.1 42.6 510,794
09/25/2014 42.6 42.72 41.85 42.07 494,905
09/24/2014 42.96 43.02 42.48 42.76 529,531
09/23/2014 43.25 43.43 42.87 42.88 338,391
09/22/2014 44.01 44.01 43.05 43.39 290,829
09/19/2014 44.2 44.2 43.44 43.98 776,847
09/18/2014 43.9 44.3 43.73 44.23 341,978
09/17/2014 43.61 44.086 43.4 43.65 368,528
09/16/2014 42.99 43.8 42.8001 43.74 367,778
09/15/2014 43.86 43.9 42.8 43.08 271,440
09/12/2014 44.19 44.49 43.73 43.89 194,513
09/11/2014 44.1 44.28 43.7201 44.27 395,552
09/10/2014 44.33 44.57 43.69 44.24 641,522
09/09/2014 44.21 44.3 43.73 43.89 508,089
09/08/2014 43.67 44.46 43.62 44.26 441,314
09/05/2014 42.89 43.85 42.83 43.77 489,755
09/04/2014 43.32 43.44 42.74 42.92 359,262
09/03/2014 43.4 43.4 42.77 43.22 504,741
09/02/2014 42.89 43.38 42.83 43.18 377,703
08/29/2014 42.64 43.086 42.14 42.79 235,286
08/28/2014 42.81 42.81 42.27 42.52 288,695
08/27/2014 43.09 43.15 42.71 42.94 413,467
08/26/2014 42.58 43.2 42.38 43.1 324,402
08/25/2014 43 43 42.083 42.57 382,589
08/22/2014 42.53 42.84 42.344 42.75 557,916
08/21/2014 42.37 42.67 42.0356 42.58 404,544
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?