Quantcast

Switch, Inc. Class A Common Stock Historical Stock Prices

SWCH 
$13.14
*  
0.03
0.23%
Get SWCH Alerts
*Delayed - data as of Jun. 19, 2018  -  Find a broker to begin trading SWCH now
Exchange:NYSE
Industry: Technology
Community Rating:
View:    SWCH 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: 3 Month, From 19-MAR-2018 TO 19-JUN-2018

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 13.15 13.22 13.03 13.14 578,102
06/19/2018 13.16 13.22 13.03 13.14 579,696
06/18/2018 13.1 13.3025 13.1 13.17 584,505
06/15/2018 13.05 13.402 12.95 13.2 1,166,849
06/14/2018 13.11 13.24 13 13.06 643,887
06/13/2018 13 13.2 12.98 13 407,665
06/12/2018 12.96 13.05 12.89 12.98 511,053
06/11/2018 13.16 13.24 12.905 12.96 377,660
06/08/2018 13.01 13.19 13.01 13.09 1,179,841
06/07/2018 12.86 13.16 12.79 13.08 1,019,510
06/06/2018 12.78 12.9 12.6 12.75 1,255,339
06/05/2018 12.85 13.05 12.59 12.78 1,157,852
06/04/2018 12.3 12.88 12.3 12.83 1,056,577
06/01/2018 12.53 12.64 12.2983 12.36 938,932
05/31/2018 12.55 12.65 12.4 12.48 1,399,486
05/30/2018 12.75 12.8 12.5 12.57 762,783
05/29/2018 12.52 12.8 12.48 12.69 1,099,415
05/25/2018 12.22 12.86 12.22 12.66 1,505,531
05/24/2018 11.97 12.25 11.895 12.15 1,916,592
05/23/2018 12.17 12.31 11.98 12.08 1,100,226
05/22/2018 12.55 12.62 12.15 12.3 1,253,262
05/21/2018 12.73 12.81 12.36 12.51 1,022,279
05/18/2018 13.1 13.16 12.59 12.62 1,632,621
05/17/2018 13.23 13.37 12.92 12.99 1,464,028
05/16/2018 13.3 13.4 12.85 13.2 2,751,987
05/15/2018 14.4 14.47 13.02 13.16 6,088,844
05/14/2018 15.31 15.8 15.31 15.47 1,104,422
05/11/2018 16.04 16.04 15.28 15.33 923,302
05/10/2018 15.28 15.54 15.14 15.41 530,437
05/09/2018 15.2 15.49 15.14 15.17 333,288
05/08/2018 15.41 15.53 15.08 15.23 503,802
05/07/2018 15.69 15.7 15.19 15.44 860,424
05/04/2018 14.49 15.64 14.38 15.61 1,260,919
05/03/2018 14.35 14.51 14.28 14.49 314,319
05/02/2018 14.18 14.56 14.15 14.41 848,118
05/01/2018 14.25 14.32 14.03 14.23 543,370
04/30/2018 14.16 14.37 14.02 14.25 469,129
04/27/2018 14.39 14.5 13.995 14.04 604,591
04/26/2018 14.32 14.49 14.08 14.31 395,913
04/25/2018 14.15 14.35 13.9151 14.24 422,895
04/24/2018 14.43 14.6 14.07 14.17 386,430
04/23/2018 14.58 14.74 14.27 14.41 403,078
04/20/2018 14.6 14.84 14.49 14.55 308,707
04/19/2018 14.72 14.95 14.48 14.66 412,676
04/18/2018 14.76 14.95 14.585 14.71 460,537
04/17/2018 14.27 14.75 14.26 14.69 489,244
04/16/2018 14.27 14.38 14 14.22 530,593
04/13/2018 14.24 14.33 13.95 14.28 441,872
04/12/2018 14.73 14.8082 14.17 14.24 746,846
04/11/2018 14.69 15.04 14.59 14.7 718,292
04/10/2018 15.1 15.2 14.435 14.68 739,225
04/09/2018 14.67 15.04 14.48 14.79 1,129,890
04/06/2018 14.67 15.25 14.54 14.64 1,446,060
04/05/2018 14.15 15.01 14.02 14.81 1,369,237
04/04/2018 13.23 14.42 13.1 14 2,515,856
04/03/2018 14.5 14.74 13.24 13.37 8,154,452
04/02/2018 15.96 16.23 15.61 15.85 1,579,008
03/29/2018 15.53 16 15.35 15.91 817,778
03/28/2018 15.77 15.82 15.43 15.45 894,202
03/27/2018 15.62 16.09 15.56 15.72 757,175
03/26/2018 15.48 15.65 15.07 15.6 648,772
03/23/2018 15.76 15.94 15.2 15.22 499,843
03/22/2018 15.73 15.97 15.64 15.76 446,257
03/21/2018 15.66 16.04 15.5536 15.86 449,934
03/20/2018 15.87 16.23 15.615 15.69 366,866
03/19/2018 15.97 16.11 15.55 15.81 773,655
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for SWCH

Research Brokers before you trade

Want to trade FX?

Smart Portfolio