Solarwinds, Inc. Historical Stock Prices

SWI 
$44.28
*  
4.72
11.93%
Get SWI Alerts
*Delayed - data as of Jul. 25, 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 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  42.65  44.47  42  44.28 1,437,749
07/25/2014 42.63 44.47 42 44.28 1,437,749
07/24/2014 38.91 39.97 38.91 39.56 680,306
07/23/2014 39.46 39.47 38.791 38.85 532,153
07/22/2014 39.17 39.78 39.06 39.41 254,099
07/21/2014 38.96 39.15 38.67 38.94 266,013
07/18/2014 38.21 39.11 38.15 39.05 453,282
07/17/2014 38.2 38.75 38 38.04 633,741
07/16/2014 38.61 38.61 37.96 38.25 365,172
07/15/2014 38.51 38.87 37.96 38.25 276,754
07/14/2014 38.2 38.768 38.06 38.56 246,210
07/11/2014 38.03 38.39 37.8675 37.89 403,479
07/10/2014 37.44 38.5 37.41 38.13 336,586
07/09/2014 38.34 38.73 38 38.05 391,737
07/08/2014 38.63 38.74 37.7 38.32 619,107
07/07/2014 39.02 39.11 38.19 38.63 513,592
07/03/2014 38.89 39.25 38.78 38.99 403,635
07/02/2014 39.21 39.34 38.73 38.8 2,279,552
07/01/2014 38.76 39.52 38.72 39.25 706,011
06/30/2014 38.55 38.68 38.44 38.66 429,375
06/27/2014 38.23 38.69 38.23 38.54 324,018
06/26/2014 38.2 38.4 37.961 38.3 435,891
06/25/2014 38.15 38.32 37.93 38.13 569,698
06/24/2014 38.66 38.72 38.09 38.24 659,787
06/23/2014 38.95 38.9799 38.43 38.65 791,672
06/20/2014 39.85 39.85 38.89 38.91 783,080
06/19/2014 40.61 40.626 39.67 39.8 491,390
06/18/2014 40.61 40.81 40.23 40.53 2,801,799
06/17/2014 39.63 40.73 39.62 40.6 739,684
06/16/2014 39.01 39.7 39 39.64 424,861
06/13/2014 38.99 39.08 38.4001 39.01 293,883
06/12/2014 39.07 39.23 38.555 38.81 492,541
06/11/2014 39.18 39.39 38.85 39.1 1,282,544
06/10/2014 39.31 39.49 39.06 39.38 366,246
06/09/2014 39.78 39.95 39.36 39.49 493,815
06/06/2014 39.44 39.91 39.36 39.85 849,876
06/05/2014 38.74 39.44 38.5805 39.38 1,358,797
06/04/2014 38.81 39.07 38.55 38.72 663,788
06/03/2014 38.98 39.5 38.87 38.91 1,262,497
06/02/2014 39.17 39.28 38.42 39.14 729,016
05/30/2014 39 39.18 38.61 39.09 702,833
05/29/2014 39.04 39.28 38.8 39.13 527,909
05/28/2014 39.45 39.57 38.6988 39.04 478,651
05/27/2014 38.58 39.55 38.45 39.49 539,814
05/23/2014 37.8 38.52 37.55 38.42 595,855
05/22/2014 38 38.16 37.55 37.85 755,662
05/21/2014 38.32 38.55 37.93 37.95 554,685
05/20/2014 38.01 38.48 37.37 38.35 849,772
05/19/2014 37.6 38.36 37.55 38.04 352,292
05/16/2014 37.55 37.86 36.83 37.69 569,992
05/15/2014 37.64 37.82 36.54 37.38 1,417,780
05/14/2014 37.77 37.96 37.31 37.64 686,067
05/13/2014 38.17 38.6 37.72 37.87 615,424
05/12/2014 37.54 38.45 37.37 38.12 745,745
05/09/2014 37.47 37.71 36.98 37.3 784,472
05/08/2014 37.57 38.6 37.081 37.52 1,111,883
05/07/2014 39.14 39.39 37.5 37.83 1,770,736
05/06/2014 39.86 39.9 39.02 39.07 1,172,617
05/05/2014 40.44 40.5 39.79 39.98 789,377
05/02/2014 41 41.28 40.27 40.65 1,068,604
05/01/2014 40.48 41.98 40.1 40.98 1,126,905
04/30/2014 40.25 41.8 38.58 40.32 2,473,150
04/29/2014 41.87 42.77 41.3 42.51 971,008
04/28/2014 41.98 42.53 40.54 41.6 985,328
04/25/2014 43.3 43.46 41.62 41.8 583,362
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?