Solarwinds, Inc. Historical Stock Prices

SWI 
$48.1
*  
0.46
0.97%
Get SWI Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading SWI now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    SWI After Hours
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-FEB-2015 TO 26-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  47.65  48.18  47.39  48.10 337,708
05/26/2015 48.6 48.65 47.63 47.64 362,051
05/22/2015 48.9 49.22 48.8 48.87 291,787
05/21/2015 49.59 49.64 48.88 49.15 588,529
05/20/2015 49.91 50.04 49.62 49.7 415,158
05/19/2015 49.55 50 49.43 49.95 514,300
05/18/2015 48.45 49.87 48.32 49.66 440,933
05/15/2015 48.62 49.08 48.55 48.98 446,171
05/14/2015 48.41 48.89 48.2 48.55 474,577
05/13/2015 48.55 48.88 48.13 48.51 329,474
05/12/2015 48.91 48.99 47.92 48.41 441,228
05/11/2015 48.59 49.255 48.57 49.22 507,473
05/08/2015 48.68 48.9 48.49 48.59 483,170
05/07/2015 48.08 48.78 48.08 48.3 416,756
05/06/2015 47.93 48.19 47.53 48.17 317,042
05/05/2015 48.18 48.5 47.54 47.76 506,536
05/04/2015 48.69 49.35 48.29 48.4 848,385
05/01/2015 48.91 49.31 48.42 48.52 722,867
04/30/2015 49.78 50 48.53 48.78 798,546
04/29/2015 50.94 52.22 49.64 49.96 1,029,199
04/28/2015 52.06 53.07 51.82 52.19 851,317
04/27/2015 51.6 52.07 51.17 52.02 922,480
04/24/2015 52.04 52.1189 51.32 51.56 454,529
04/23/2015 51.76 52.105 51.28 51.69 378,384
04/22/2015 51.3 51.81 50.96 51.73 252,443
04/21/2015 51.03 51.44 50.97 51.27 220,501
04/20/2015 50.28 50.88 50.25 50.61 383,534
04/17/2015 51.37 51.37 49.94 50.25 551,626
04/16/2015 51.4 51.95 51.25 51.79 279,956
04/15/2015 51.36 51.62 51.24 51.57 412,747
04/14/2015 52.01 52.19 51.07 51.33 392,982
04/13/2015 52.21 52.88 52.02 52.05 278,157
04/10/2015 52.11 52.41 51.86 52.3 274,709
04/09/2015 52.31 52.58 51.83 52.21 549,473
04/08/2015 51.89 52.51 51.84 52.41 455,297
04/07/2015 52.06 52.44 51.8 51.93 463,025
04/06/2015 50.79 51.91 50.7 51.86 587,402
04/02/2015 51.1 51.79 50.72 51.11 447,146
04/01/2015 51.23 51.36 50.27 51.26 501,030
03/31/2015 50.86 51.4 50.62 51.24 502,791
03/30/2015 50.99 51.26 50.52 51.18 485,218
03/27/2015 50.2 50.69 49.89 50.55 484,733
03/26/2015 49.96 50.74 49.65 50.27 604,733
03/25/2015 51.15 51.24 49.99 50.12 1,110,479
03/24/2015 50.95 51.4625 50.75 51.02 577,083
03/23/2015 50.44 51.11 50.14 50.98 693,494
03/20/2015 50.2 50.59 49.85 50.44 783,969
03/19/2015 49.28 50.06 49.2 49.88 446,305
03/18/2015 48.42 49.54 48.12 49.29 528,002
03/17/2015 48.73 48.88 48.18 48.58 336,902
03/16/2015 47.83 48.94 47.79 48.86 374,002
03/13/2015 48.06 48.22 47.34 47.81 354,841
03/12/2015 47.91 48.37 47.89 48.1 256,487
03/11/2015 48.25 48.65 47.46 47.89 561,730
03/10/2015 48.3 48.58 47.9 48.3 480,559
03/09/2015 48.43 48.87 48.03 48.63 426,644
03/06/2015 48.83 49 48.16 48.61 544,424
03/05/2015 49.76 49.93 48.52 49.04 759,823
03/04/2015 51.69 51.69 49.44 49.78 805,618
03/03/2015 52.85 53 51.79 51.82 574,397
03/02/2015 50.7 52.78 50.6 52.69 1,107,008
02/27/2015 51.19 51.356 50.5 50.73 328,527
02/26/2015 50.8 51.22 50.7101 51.11 267,726
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?