Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| SWI Historical Stock Prices |
| Preferred Stock Newsletter |
| SWI Options Chain |
| Stock Message Boards |
SolarWinds (SWI) has the following price history information. Looking back at SWI historical stock prices for the last five trading days, on April 15, 2024, SWI opened at $10.94, traded as high as $10.95 and as low as $10.57, and closed at $10.59. Trading volume was a total of 508.00K shares. On April 16, 2024, SWI opened at $10.57, traded as high as $10.72 and as low as $10.47, and closed at $10.59. Trading volume was a total of 424.70K shares. On April 17, 2024, SWI opened at $10.67, traded as high as $10.98 and as low as $10.66, and closed at $10.95. Trading volume was a total of 600.00K shares. On April 18, 2024, SWI opened at $10.94, traded as high as $11.05 and as low as $10.81, and closed at $10.88. Trading volume was a total of 525.80K shares. On April 19, 2024, SWI opened at $10.84, traded as high as $10.93 and as low as $10.75, and closed at $10.90. Trading volume was a total of 605.20K shares.
SWI Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into SolarWinds shares, starting with a $10,000 purchase of SWI, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 10/19/2018 | ||
| End date: | 04/19/2024 | ||
| Start price/share: | $15.86 | ||
| End price/share: | $10.90 | ||
| Starting shares: | 630.52 | ||
| Ending shares: | 740.14 | ||
| Dividends reinvested/share: | $2.50 | ||
| Total return: | -19.33% | ||
| Average Annual Total Return: | -3.83% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $8,065.81 | ||
| Years: | 5.50 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 10/19/2018 | ||
| End date: | 04/19/2024 | ||
| Start price/share: | $15.86 | ||
| End price/share: | $10.90 | ||
| Dividends collected/share: | $2.50 | ||
| Total return: | -15.51% | ||
| Average Annual Total Return: | -3.02% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $8,446.90 | ||
| Years: | 5.50 | ||
 | |||||
| SWI Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/15/2024 | $10.94 | $10.95 | $10.57 | $10.59 | 508.00K |
| 04/16/2024 | $10.57 | $10.72 | $10.47 | $10.59 | 424.70K |
| 04/17/2024 | $10.67 | $10.98 | $10.66 | $10.95 | 600.00K |
| 04/18/2024 | $10.94 | $11.05 | $10.81 | $10.88 | 525.80K |
| 04/19/2024 | $10.84 | $10.93 | $10.75 | $10.90 | 605.20K |
|
| About SolarWinds |
| SolarWinds provides information technology (IT) management software. Co.'s business is focused on building products that enable technology personnel to manage all things IT. Co.'s SolarWinds Model enables it to market and sell its products directly to network and systems engineers, database administrators, storage administrators, DevOps, SecOps and service desk personnel. Co. provides products to monitor and manage network, systems, desktop, application, storage, database and IT service desks. Co.'s IT management products provide hybrid IT performance management with visibility into applications, IT infrastructures, and the full IT stack, while remaining infrastructure-location agnostic. |
| SWI Historical Closing Prices | |
| Date | Close |
| 04/15/2024 | $10.59 |
| 04/16/2024 | $10.59 |
| 04/17/2024 | $10.95 |
| 04/18/2024 | $10.88 |
| 04/19/2024 | $10.90 |
| Technology Historical Prices |
| SWI is categorized under the Technology sector; below are some other companies in the same sector:
SWIR Historical Stock Prices
|
Free SWI Email Alerts:
SWI Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.