Switch Inc (NY: SWCH )

15.67 USD -0.08 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, Oct 21, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2020 15.85 15.93 15.58 15.67 877,451 -0.08(-0.51%)
Oct 20, 2020 15.60 15.84 15.59 15.75 785,450 +0.23(+1.48%)
Oct 19, 2020 16.06 16.14 15.49 15.52 1,042,170 -0.42(-2.63%)
Oct 16, 2020 15.98 16.02 15.81 15.94 863,700 -0.04(-0.25%)
Oct 15, 2020 15.70 16.00 15.68 15.98 728,888 +0.04(+0.25%)
Oct 14, 2020 16.24 16.33 15.86 15.94 854,754 -0.30(-1.85%)
Oct 13, 2020 16.38 16.55 16.22 16.24 663,887 -0.13(-0.79%)
Oct 12, 2020 16.44 16.54 16.21 16.37 1,151,218 +0.07(+0.43%)
Oct 09, 2020 16.33 16.44 16.09 16.30 700,700 +0.08(+0.49%)
Oct 08, 2020 16.20 16.32 16.09 16.22 1,217,700 +0.23(+1.44%)
Oct 07, 2020 15.85 16.02 15.83 15.99 1,038,697 +0.23(+1.46%)
Oct 06, 2020 16.07 16.19 15.69 15.76 1,542,946 -0.22(-1.38%)
Oct 05, 2020 15.73 16.06 15.44 15.98 3,071,887 +0.38(+2.44%)
Oct 02, 2020 15.26 15.71 15.22 15.60 1,657,000 +0.10(+0.65%)
Oct 01, 2020 15.71 15.88 15.46 15.50 1,414,880 -0.11(-0.70%)
Sep 30, 2020 16.02 16.02 15.49 15.61 1,630,166 -0.40(-2.50%)
Sep 29, 2020 15.58 16.05 15.54 16.01 2,549,052 +0.53(+3.42%)
Sep 28, 2020 15.47 15.52 15.23 15.48 1,396,985 +0.16(+1.04%)
Sep 25, 2020 15.20 15.34 15.10 15.32 1,004,600 +0.12(+0.79%)
Sep 24, 2020 15.25 15.39 15.01 15.20 1,603,750 -0.13(-0.85%)
Sep 23, 2020 15.93 16.08 15.30 15.33 2,004,985 -0.61(-3.83%)
Sep 22, 2020 15.61 15.96 15.56 15.94 1,236,256 +0.35(+2.25%)
Sep 21, 2020 15.28 15.64 15.15 15.59 1,364,817 +0.31(+2.03%)
Sep 18, 2020 15.62 15.75 15.24 15.28 4,236,500 -0.20(-1.29%)
Sep 17, 2020 15.27 15.51 15.09 15.48 2,267,867 -0.06(-0.39%)
Sep 16, 2020 15.07 15.95 15.01 15.54 2,449,430 +0.59(+3.95%)
Sep 15, 2020 15.12 15.27 14.94 14.95 1,806,935 -0.10(-0.66%)
Sep 14, 2020 14.95 15.26 14.95 15.05 1,713,849 +0.20(+1.35%)
Sep 11, 2020 15.12 15.29 14.79 14.85 1,486,600 -0.24(-1.59%)
Sep 10, 2020 15.59 15.67 15.01 15.09 1,597,806 -0.41(-2.65%)
Sep 09, 2020 15.48 15.59 15.32 15.50 1,448,096 +0.23(+1.51%)
Sep 08, 2020 15.51 15.76 15.25 15.27 1,997,443 -0.60(-3.78%)
Sep 04, 2020 16.05 16.14 15.23 15.87 1,978,000 -0.28(-1.73%)
Sep 03, 2020 16.63 16.86 16.05 16.15 1,937,149 -0.62(-3.70%)
Sep 02, 2020 16.74 16.87 16.50 16.77 1,876,251 +0.04(+0.24%)
Sep 01, 2020 17.18 17.26 16.67 16.73 1,158,913 -0.47(-2.73%)
Aug 31, 2020 17.05 17.28 17.05 17.20 849,306 +0.22(+1.30%)
Aug 28, 2020 17.02 17.14 16.88 16.98 1,120,100 -0.01(-0.06%)
Aug 27, 2020 17.18 17.28 16.98 16.99 1,271,424 -0.16(-0.93%)
Aug 26, 2020 17.10 17.18 16.95 17.15 1,014,703 +0.06(+0.35%)
Aug 25, 2020 16.91 17.20 16.85 17.09 902,058 +0.13(+0.77%)
Aug 24, 2020 17.13 17.16 16.75 16.96 1,608,068 -0.08(-0.47%)
Aug 21, 2020 17.22 17.29 16.89 17.04 867,800 -0.17(-0.99%)
Aug 20, 2020 17.14 17.32 17.00 17.21 1,261,493 +0.09(+0.53%)
Aug 19, 2020 17.34 17.39 17.00 17.12 942,020 -0.14(-0.81%)
Aug 18, 2020 17.12 17.34 16.88 17.26 1,386,137 +0.19(+1.11%)
Aug 17, 2020 17.11 17.14 16.95 17.07 823,545 +0.05(+0.29%)
Aug 14, 2020 17.27 17.27 16.92 17.02 1,002,700 -0.16(-0.93%)
Aug 13, 2020 16.81 17.28 16.73 17.18 1,094,657 +0.17(+1.00%)
Aug 12, 2020 16.96 17.36 16.96 17.01 1,081,905 +0.12(+0.71%)
Aug 11, 2020 17.45 17.45 16.87 16.89 1,846,879 -0.34(-1.97%)
Aug 10, 2020 18.05 18.41 17.10 17.23 2,186,100 -0.80(-4.44%)
Aug 07, 2020 19.13 19.99 17.89 18.03 2,887,500 -0.51(-2.75%)
Aug 06, 2020 18.59 18.69 18.34 18.54 1,374,588 +0.04(+0.22%)
Aug 05, 2020 18.50 18.59 18.29 18.50 1,383,205 +0.00(+0.00%)
Aug 04, 2020 18.34 18.62 18.21 18.50 1,173,408 +0.19(+1.04%)
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.