Solarwinds, Inc. Historical Stock Prices

SWI 
$39.31
*  
0.19
0.49%
Get SWI Alerts
*Delayed - data as of Sep. 3, 2015  -  Find a broker to begin trading SWI now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    SWI Pre-Market
 
 
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: 1 Year, From 03-SEP-2014 TO 03-SEP-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  39.43  39.595  38.77  39.31 1,344,865
09/03/2015 39.28 39.595 38.77 39.31 1,353,899
09/02/2015 39.39 39.39 38.74 39.12 1,337,078
09/01/2015 39.08 39.38 38.77 39.03 1,913,416
08/31/2015 40.41 40.5 39.47 39.75 1,077,072
08/28/2015 40.43 41 40.06 40.73 783,528
08/27/2015 40.36 40.76 39.75 40.47 1,272,200
08/26/2015 39.55 40.39 38.82 40.17 1,295,257
08/25/2015 39.63 39.75 38.7225 38.77 1,263,806
08/24/2015 36.67 39.18 36.39 38.57 1,980,780
08/21/2015 39.8 40.16 39.16 39.19 1,772,199
08/20/2015 41.38 41.63 40 40 1,444,743
08/19/2015 41.98 42.15 41.65 41.77 975,833
08/18/2015 42.9 42.96 42.29 42.37 629,718
08/17/2015 41.77 42.94 41.3731 42.92 1,333,175
08/14/2015 40.9 42.1025 40.9 41.96 843,226
08/13/2015 41.07 41.44 40.78 41.15 1,253,747
08/12/2015 40.92 41.36 40.44 41.03 986,798
08/11/2015 41.17 41.85 40.91 41.38 1,092,229
08/10/2015 41.42 41.9157 41.28 41.59 909,602
08/07/2015 40.46 41.47 40.46 41.37 1,205,333
08/06/2015 41.21 41.41 40.05 40.51 855,847
08/05/2015 40.53 41.87 40.53 41.22 1,342,162
08/04/2015 40.05 41 40.05 40.48 1,457,164
08/03/2015 39.86 40.46 39.27 40.37 2,006,107
07/31/2015 40 40.61 39.69 39.89 1,652,026
07/30/2015 38.74 40.155 38.73 40 1,581,151
07/29/2015 38.44 39.03 38.38 38.88 1,593,347
07/28/2015 37.64 38.48 37.3 38.45 2,090,970
07/27/2015 37.21 38.26 37.18 37.57 2,391,123
07/24/2015 36.53 37.33 36.32 37.26 1,252,237
07/23/2015 37.78 37.8 36.28 36.34 1,639,454
07/22/2015 37.04 37.65 36.712 37.39 1,352,358
07/21/2015 37.32 37.58 36.709 37.07 1,246,334
07/20/2015 35.63 37.34 35.63 37.26 2,828,047
07/17/2015 40.12 40.16 35 35.54 13,034,200
07/16/2015 46.5 47.23 46.27 47.05 1,219,891
07/15/2015 47.07 47.27 46.57 46.6 773,392
07/14/2015 46.94 47.3198 46.88 47.1 485,847
07/13/2015 47.01 47.29 46.405 46.92 397,823
07/10/2015 47.09 47.09 46.5901 46.8 390,325
07/09/2015 47.23 47.25 46.55 46.63 291,384
07/08/2015 46.57 46.93 46.3401 46.66 464,883
07/07/2015 46.11 46.88 45.29 46.84 642,439
07/06/2015 46.13 46.34 45.8 46.03 555,055
07/02/2015 46.85 46.95 46.02 46.51 530,049
07/01/2015 46.33 46.96 46.33 46.84 946,252
06/30/2015 45.65 46.34 45.54 46.13 1,031,579
06/29/2015 45.79 45.99 45.28 45.4 863,073
06/26/2015 46.25 46.5 45.71 46.37 1,062,057
06/25/2015 45.73 46.23 45.73 45.92 420,494
06/24/2015 45.82 45.83 45.3 45.72 1,060,775
06/23/2015 46.88 46.88 45.97 46.03 1,038,887
06/22/2015 47.49 47.9 46.85 46.9 617,829
06/19/2015 47.95 48.11 47.19 47.24 487,491
06/18/2015 47.78 48.03 46.8682 47.71 491,373
06/17/2015 47.55 47.92 47.29 47.67 403,068
06/16/2015 46.96 47.52 46.95 47.44 452,346
06/15/2015 47.61 47.63 46.9 47.09 666,415
06/12/2015 48.38 48.579 48.08 48.08 221,784
06/11/2015 48.3 48.66 48.26 48.66 307,167
06/10/2015 47.82 48.38 47.54 48.18 314,903
06/09/2015 47.47 47.7325 46.96 47.68 330,260
06/08/2015 48.16 48.39 47.35 47.41 209,289
06/05/2015 48.06 48.46 47.8 48.13 282,566
06/04/2015 48.82 49.27 48.04 48.09 301,433
06/03/2015 48.83 49.57 48.22 49.12 362,129
06/02/2015 47.91 48.81 47.55 48.64 474,349
06/01/2015 47.7 48.23 47.44 47.98 505,715
05/29/2015 48.34 48.34 47.19 47.45 745,194
05/28/2015 48 48.53 47.74 48.43 375,206
05/27/2015 47.66 48.18 47.39 48.1 338,104
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
02/25/2015 51.01 51.33 50.78 50.85 359,364
02/24/2015 51.43 51.49 51.06 51.19 248,394
02/23/2015 51.59 51.79 51.03 51.5 315,426
02/20/2015 51.54 51.8 51.12 51.76 283,684
02/19/2015 50.29 51.76 50.07 51.68 586,645
02/18/2015 50.06 50.53 49.89 50.43 397,137
02/17/2015 50.35 50.665 49.94 50.1 365,394
02/13/2015 49.73 50.88 49.72 50.55 764,547
02/12/2015 49.64 49.98 49.4601 49.76 318,658
02/11/2015 49.19 49.71 49.05 49.27 307,391
02/10/2015 49.85 49.97 49.04 49.33 434,210
02/09/2015 50.07 50.37 49.69 49.81 503,836
02/06/2015 50.12 50.4599 49.81 50.35 634,422
02/05/2015 49.28 50.1199 49.12 50.1 486,410
02/04/2015 48.61 49.25 48.52 48.96 723,774
02/03/2015 48.32 48.75 47.79 48.72 640,799
02/02/2015 48.06 48.14 45.76 48.11 961,010
01/30/2015 48.59 49.98 47.6 48.15 1,130,217
01/29/2015 47.58 48.52 47.02 48.32 955,466
01/28/2015 48.83 48.984 47.62 47.65 649,315
01/27/2015 48.64 48.87 47.91 48.31 510,687
01/26/2015 49.58 49.68 48.71 49.33 670,451
01/23/2015 49.26 50.285 49.12 49.54 909,119
01/22/2015 49.24 49.42 48.44 49.23 880,405
01/21/2015 49.76 50.08 49.03 49.05 497,411
01/20/2015 49.91 50.24 49.021 49.82 307,552
01/16/2015 48.76 50.04 48.2 49.92 498,541
01/15/2015 48.89 49.07 48.1 48.14 444,578
01/14/2015 48.43 48.89 47.94 48.61 320,122
01/13/2015 49.45 50.68 48.34 48.86 393,947
01/12/2015 49.77 49.94 48.78 49.1 305,893
01/09/2015 49.95 50.06 49.11 49.68 292,213
01/08/2015 48.91 50.03 48.86 49.81 574,404
01/07/2015 48.76 49.22 48.35 48.62 583,988
01/06/2015 50.06 50.21 48.22 48.37 1,071,649
01/05/2015 49.99 50.42 49.44 50.12 593,813
01/02/2015 50.08 50.87 49.55 50.01 408,844
12/31/2014 50.41 50.9 49.8 49.83 429,463
12/30/2014 50.64 51.1 50.05 50.32 311,396
12/29/2014 51.19 51.42 50.72 50.73 321,926
12/26/2014 51.56 51.855 51.3 51.34 111,095
12/24/2014 51.33 51.98 51.23 51.47 97,139
12/23/2014 51.63 51.87 51.25 51.31 232,156
12/22/2014 51.89 52.24 51.23 51.32 389,961
12/19/2014 50.85 51.96 50.7 51.93 1,258,693
12/18/2014 50.53 50.83 50.34 50.81 474,303
12/17/2014 49.24 49.84 48.94 49.73 637,650
12/16/2014 49.74 49.9 48.91 49.02 631,177
12/15/2014 50.93 50.939 49.35 50.11 707,355
12/12/2014 50.41 51.33 50.23 50.28 929,572
12/11/2014 51.07 51.21 50.53 50.66 485,832
12/10/2014 51.85 52.04 50.56 50.66 355,303
12/09/2014 51.13 52.05 50.37 51.93 379,919
12/08/2014 53.14 53.21 51.74 51.86 602,614
12/05/2014 52.62 53.44 52.62 53.32 627,645
12/04/2014 52.26 52.61 51.95 52.49 572,773
12/03/2014 52.3 52.5 51.94 52.28 537,453
12/02/2014 51.63 52.385 51.39 52.17 494,866
12/01/2014 51.67 51.91 51.06 51.56 567,109
11/28/2014 51.7 52.15 51.67 51.92 270,248
11/26/2014 51.41 51.77 51.27 51.52 267,468
11/25/2014 51.4 51.66 50.84 51.48 454,676
11/24/2014 51 51.38 50.69 51.37 309,919
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
*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?