Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Switch Inc (NY: SWCH )

N/A UNCHANGED
Last Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 8.160 8.490 8.130 8.340 880,061 +0.16(+1.96%)
Jan 30, 2019 8.150 8.230 7.885 8.180 881,445 +0.05(+0.62%)
Jan 29, 2019 8.000 8.310 7.820 8.130 1,236,769 +0.18(+2.26%)
Jan 28, 2019 7.990 8.020 7.840 7.950 2,964,954 -0.11(-1.36%)
Jan 25, 2019 8.050 8.070 7.900 8.060 606,100 +0.04(+0.50%)
Jan 24, 2019 7.780 8.100 7.700 8.020 676,965 +0.22(+2.82%)
Jan 23, 2019 7.960 8.005 7.700 7.800 454,794 -0.10(-1.27%)
Jan 22, 2019 8.120 8.150 7.820 7.900 1,117,561 -0.22(-2.71%)
Jan 18, 2019 8.030 8.200 7.900 8.120 547,300 +0.13(+1.63%)
Jan 17, 2019 7.720 8.070 7.710 7.990 660,199 +0.19(+2.44%)
Jan 16, 2019 7.720 7.930 7.630 7.800 948,988 +0.17(+2.23%)
Jan 15, 2019 7.500 7.680 7.490 7.630 1,271,112 +0.16(+2.14%)
Jan 14, 2019 7.430 7.630 7.430 7.470 1,150,368 -0.21(-2.73%)
Jan 11, 2019 7.560 7.750 7.330 7.680 967,700 +0.02(+0.26%)
Jan 10, 2019 7.710 7.780 7.542 7.660 1,453,364 -0.11(-1.42%)
Jan 09, 2019 7.890 7.920 7.580 7.770 1,277,365 -0.07(-0.89%)
Jan 08, 2019 7.850 7.970 7.560 7.840 976,747 +0.36(+4.81%)
Jan 07, 2019 7.230 7.550 7.150 7.480 840,354 +0.25(+3.46%)
Jan 04, 2019 6.930 7.340 6.850 7.230 1,939,300 +0.41(+6.01%)
Jan 03, 2019 6.920 7.100 6.740 6.820 584,249 -0.19(-2.71%)
Jan 02, 2019 6.870 7.120 6.710 7.010 727,077 +0.01(+0.14%)
Dec 31, 2018 6.840 7.050 6.625 7.000 1,480,800 +0.16(+2.34%)
Dec 28, 2018 6.850 6.980 6.710 6.840 836,500 +0.00(+0.00%)
Dec 27, 2018 6.880 6.980 6.465 6.840 869,048 -0.14(-2.01%)
Dec 26, 2018 6.450 7.000 6.450 6.980 782,877 +0.57(+8.89%)
Dec 24, 2018 6.460 6.550 6.410 6.410 589,400 -0.09(-1.38%)
Dec 21, 2018 6.540 6.630 6.450 6.500 1,368,300 -0.02(-0.31%)
Dec 20, 2018 6.550 6.640 6.434 6.520 783,759 -0.05(-0.76%)
Dec 19, 2018 6.580 6.910 6.530 6.570 1,269,764 +0.07(+1.08%)
Dec 18, 2018 6.510 6.800 6.470 6.500 863,860 +0.01(+0.15%)
Dec 17, 2018 6.930 6.930 6.390 6.490 1,813,808 -0.45(-6.48%)
Dec 14, 2018 6.840 7.120 6.840 6.940 1,347,300 -0.03(-0.43%)
Dec 13, 2018 7.250 7.308 6.895 6.970 1,807,019 -0.26(-3.60%)
Dec 12, 2018 7.360 7.460 7.200 7.230 1,641,104 -0.02(-0.28%)
Dec 11, 2018 7.090 7.330 7.040 7.250 1,998,833 +0.27(+3.87%)
Dec 10, 2018 7.170 7.250 6.890 6.980 1,153,897 -0.29(-3.99%)
Dec 07, 2018 7.300 7.440 7.030 7.270 1,460,800 -0.07(-0.95%)
Dec 06, 2018 7.200 7.380 7.100 7.340 1,797,411 +0.07(+0.96%)
Dec 04, 2018 7.790 7.890 7.200 7.270 1,950,600 -0.52(-6.68%)
Dec 03, 2018 7.850 7.920 7.530 7.790 1,554,555 +0.02(+0.26%)
Nov 30, 2018 7.860 7.950 7.535 7.770 1,537,700 -0.13(-1.65%)
Nov 29, 2018 7.900 8.050 7.615 7.900 1,955,123 +0.00(+0.00%)
Nov 28, 2018 7.700 7.979 7.480 7.900 2,119,241 +0.20(+2.60%)
Nov 27, 2018 7.990 8.090 7.630 7.700 1,780,272 -0.36(-4.47%)
Nov 26, 2018 7.900 8.090 7.900 8.060 951,114 +0.22(+2.81%)
Nov 23, 2018 7.670 7.980 7.670 7.840 927,700 +0.18(+2.35%)
Nov 21, 2018 7.660 7.660 7.660 0 +0.14(+1.86%)
Nov 20, 2018 8.080 8.220 7.470 7.520 1,384,707 -0.92(-10.90%)
Nov 19, 2018 8.280 8.830 8.150 8.440 1,352,503 -0.29(-3.32%)
Nov 16, 2018 7.920 8.860 7.890 8.730 2,468,200 +0.86(+10.93%)
Nov 15, 2018 7.430 8.090 7.340 7.870 3,368,677 +0.80(+11.32%)
Nov 14, 2018 8.610 8.800 7.000 7.070 7,224,488 -2.19(-23.65%)
Nov 13, 2018 9.420 9.490 9.020 9.260 1,510,601 -0.08(-0.86%)
Nov 12, 2018 9.200 9.510 8.990 9.340 994,148 +0.05(+0.54%)
Nov 09, 2018 9.660 9.660 9.070 9.290 1,035,600 -0.43(-4.42%)
Nov 08, 2018 9.990 10.04 9.670 9.720 729,334 -0.28(-2.80%)
Nov 07, 2018 10.00 10.07 9.860 10.00 1,560,977 +0.09(+0.91%)
Nov 06, 2018 9.830 10.01 9.740 9.910 831,525 +0.16(+1.64%)
Nov 05, 2018 9.390 10.09 9.390 9.750 1,776,431 +0.43(+4.61%)
Nov 02, 2018 9.150 9.330 8.990 9.320 489,600 +0.22(+2.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.