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

Switch Inc (NY: SWCH )

34.25 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 (%)
Dec 05, 2022 34.25 0 +0.02(+0.06%)
Dec 02, 2022 34.23 34.24 34.23 34.23 1,104,997 +0.01(+0.03%)
Dec 01, 2022 34.24 34.24 34.22 34.22 1,540,671 -0.03(-0.09%)
Nov 30, 2022 34.22 34.25 34.21 34.25 3,238,550 +0.02(+0.06%)
Nov 29, 2022 34.24 34.24 34.21 34.23 2,036,634 +0.02(+0.06%)
Nov 28, 2022 34.21 34.23 34.20 34.21 1,537,300 +0.00(+0.00%)
Nov 25, 2022 34.19 34.24 34.18 34.21 1,393,740 +0.02(+0.06%)
Nov 23, 2022 34.19 34.20 34.16 34.19 967,599 +0.04(+0.12%)
Nov 22, 2022 34.17 34.19 34.15 34.15 1,769,544 -0.02(-0.06%)
Nov 21, 2022 34.14 34.19 34.14 34.17 1,932,029 +0.02(+0.06%)
Nov 18, 2022 34.10 34.17 34.04 34.15 3,715,572 +0.12(+0.36%)
Nov 17, 2022 34.00 34.06 33.99 34.03 2,758,472 +0.01(+0.03%)
Nov 16, 2022 34.05 34.06 33.98 34.02 4,174,197 -0.03(-0.09%)
Nov 15, 2022 34.04 34.06 33.99 34.05 3,904,210 +0.01(+0.03%)
Nov 14, 2022 34.04 34.09 33.94 34.04 4,174,991 +0.01(+0.03%)
Nov 11, 2022 33.84 34.05 33.84 34.03 3,823,270 +0.20(+0.59%)
Nov 10, 2022 33.90 33.91 33.78 33.83 5,053,135 +0.00(+0.00%)
Nov 09, 2022 33.85 33.87 33.71 33.83 4,090,324 -0.01(-0.03%)
Nov 08, 2022 33.94 33.94 33.83 33.84 1,865,823 -0.07(-0.21%)
Nov 07, 2022 33.94 33.95 33.90 33.91 859,927 -0.04(-0.12%)
Nov 04, 2022 33.88 33.97 33.86 33.95 1,391,395 +0.07(+0.21%)
Nov 03, 2022 33.88 33.91 33.87 33.88 903,943 -0.02(-0.06%)
Nov 02, 2022 33.95 33.86 33.90 3,159,080 -0.04(-0.12%)
Nov 01, 2022 33.98 33.99 33.94 33.94 1,547,364 -0.06(-0.18%)
Oct 31, 2022 33.98 34.00 33.93 34.00 1,797,484 +0.04(+0.12%)
Oct 28, 2022 33.99 33.99 33.93 33.96 636,531 -0.02(-0.06%)
Oct 27, 2022 33.95 33.99 33.95 33.98 1,058,749 +0.03(+0.09%)
Oct 26, 2022 33.86 33.96 33.83 33.95 1,608,187 +0.10(+0.29%)
Oct 25, 2022 33.94 33.94 33.83 33.85 2,349,119 -0.09(-0.26%)
Oct 24, 2022 33.94 33.95 33.89 33.94 699,052 +0.06(+0.18%)
Oct 21, 2022 33.85 33.98 33.85 33.88 1,126,284 +0.04(+0.12%)
Oct 20, 2022 33.91 33.95 33.84 33.84 1,615,912 -0.13(-0.38%)
Oct 19, 2022 33.92 34.00 33.88 33.97 1,829,499 -0.03(-0.09%)
Oct 18, 2022 33.90 34.00 33.89 34.00 4,055,428 +0.16(+0.47%)
Oct 17, 2022 33.82 33.87 33.74 33.84 1,110,507 +0.09(+0.27%)
Oct 14, 2022 33.84 33.87 33.75 33.75 1,182,083 -0.02(-0.06%)
Oct 13, 2022 33.74 33.83 33.74 33.77 1,950,943 +0.01(+0.03%)
Oct 12, 2022 33.90 33.90 33.74 33.76 2,337,263 +0.01(+0.03%)
Oct 11, 2022 33.78 33.84 33.74 33.75 1,524,076 -0.04(-0.12%)
Oct 10, 2022 33.75 33.81 33.74 33.79 1,855,506 +0.07(+0.21%)
Oct 07, 2022 33.92 33.94 33.68 33.72 3,897,833 -0.23(-0.68%)
Oct 06, 2022 34.00 34.02 33.91 33.95 3,397,438 -0.07(-0.21%)
Oct 05, 2022 33.97 34.04 33.89 34.02 2,180,869 +0.02(+0.06%)
Oct 04, 2022 33.92 34.03 33.89 34.00 2,531,482 +0.11(+0.32%)
Oct 03, 2022 33.69 33.90 33.69 33.89 1,619,394 +0.25(+0.74%)
Sep 30, 2022 33.83 33.84 33.64 33.64 2,106,531 -0.15(-0.44%)
Sep 29, 2022 33.83 33.85 33.68 33.79 3,464,269 +0.01(+0.03%)
Sep 28, 2022 33.85 33.85 33.78 33.78 2,467,682 -0.05(-0.15%)
Sep 27, 2022 33.84 33.91 33.80 33.83 1,826,446 +0.02(+0.06%)
Sep 26, 2022 33.87 33.92 33.77 33.81 2,800,777 -0.06(-0.18%)
Sep 23, 2022 33.94 33.97 33.80 33.87 5,455,077 -0.05(-0.15%)
Sep 22, 2022 33.92 34.00 33.92 33.92 1,353,238 -0.01(-0.03%)
Sep 21, 2022 33.97 34.05 33.92 33.93 1,533,975 +0.01(+0.03%)
Sep 20, 2022 33.94 34.01 33.92 33.92 2,052,474 -0.05(-0.15%)
Sep 19, 2022 33.92 33.99 33.92 33.97 1,588,857 +0.02(+0.06%)
Sep 16, 2022 33.92 33.95 33.88 33.95 2,376,795 +0.04(+0.12%)
Sep 15, 2022 33.97 33.97 33.90 33.91 1,532,528 -0.02(-0.06%)
Sep 14, 2022 33.96 33.98 33.93 33.93 1,656,388 +0.02(+0.06%)
Sep 13, 2022 33.88 33.99 33.88 33.91 1,047,120 -0.05(-0.15%)
Sep 12, 2022 33.95 33.98 33.91 33.96 479,393 +0.01(+0.03%)
Sep 09, 2022 33.96 34.01 33.92 33.95 655,581 -0.04(-0.12%)
Sep 08, 2022 33.91 33.99 33.83 33.99 1,022,966 +0.06(+0.18%)
Sep 07, 2022 33.95 33.95 33.90 33.93 1,312,835 +0.06(+0.18%)
Sep 06, 2022 33.90 33.94 33.87 33.87 661,714 +0.00(+0.00%)
Sep 02, 2022 33.92 33.96 33.86 33.87 1,190,827 -0.06(-0.18%)
Sep 01, 2022 33.91 33.95 33.85 33.93 1,622,435 +0.03(+0.09%)
Aug 31, 2022 33.95 33.96 33.89 33.90 1,970,432 +0.00(+0.00%)
Aug 30, 2022 33.95 33.95 33.90 33.90 1,096,274 +0.00(+0.00%)
Aug 29, 2022 33.91 33.95 33.89 33.90 585,058 +0.00(+0.00%)
Aug 26, 2022 33.94 33.99 33.90 33.90 1,551,807 -0.07(-0.21%)
Aug 25, 2022 33.95 33.98 32.92 33.97 961,253 +0.03(+0.09%)
Aug 24, 2022 33.95 33.97 33.89 33.94 1,497,521 +0.02(+0.06%)
Aug 23, 2022 33.89 33.95 33.89 33.92 898,437 +0.02(+0.06%)
Aug 22, 2022 33.95 33.97 33.89 33.90 1,124,996 -0.05(-0.15%)
Aug 19, 2022 33.97 33.98 33.90 33.95 1,415,075 +0.04(+0.13%)
Aug 18, 2022 33.90 33.95 33.84 33.91 1,908,503 +0.01(+0.03%)
Aug 17, 2022 33.90 33.94 33.90 33.90 1,292,975 +0.01(+0.03%)
Aug 16, 2022 33.84 33.91 33.82 33.89 1,394,066 +0.06(+0.18%)
Aug 15, 2022 33.80 33.90 33.75 33.83 3,091,005 +0.04(+0.12%)
Aug 12, 2022 33.79 33.84 33.70 33.79 1,417,892 +0.19(+0.56%)
Aug 11, 2022 33.80 33.81 33.59 33.60 6,807,509 -0.20(-0.59%)
Aug 10, 2022 33.87 33.87 33.77 33.80 1,415,808 -0.03(-0.09%)
Aug 09, 2022 33.85 33.89 33.83 33.83 935,671 +0.01(+0.03%)
Aug 08, 2022 33.79 33.87 33.79 33.82 1,320,282 -0.03(-0.09%)
Aug 05, 2022 33.80 33.88 33.75 33.85 2,261,504 +0.07(+0.21%)
Aug 04, 2022 33.80 33.86 33.75 33.78 4,102,709 -0.03(-0.09%)
Aug 03, 2022 33.81 33.84 33.61 33.81 2,291,399 +0.00(+0.00%)
Aug 02, 2022 33.79 33.84 33.76 33.81 3,913,951 +0.00(+0.00%)
Aug 01, 2022 33.74 33.89 33.73 33.81 1,236,325 +0.10(+0.30%)
Jul 29, 2022 33.75 33.84 33.71 33.71 1,214,399 -0.06(-0.18%)
Jul 28, 2022 33.65 33.85 33.62 33.77 1,649,662 +0.12(+0.36%)
Jul 27, 2022 33.68 33.70 33.63 33.65 1,677,933 -0.01(-0.03%)
Jul 26, 2022 33.60 33.68 33.60 33.66 1,063,208 +0.04(+0.12%)
Jul 25, 2022 33.58 33.69 33.56 33.62 1,152,967 +0.04(+0.12%)
Jul 22, 2022 33.52 33.65 33.52 33.58 1,741,042 +0.05(+0.15%)
Jul 21, 2022 33.60 33.62 33.50 33.53 2,065,096 -0.07(-0.21%)
Jul 20, 2022 33.64 33.64 33.55 33.60 1,467,149 +0.01(+0.03%)
Jul 19, 2022 33.66 33.69 33.56 33.59 1,524,435 -0.01(-0.03%)
Jul 18, 2022 33.65 33.72 33.59 33.60 947,170 -0.04(-0.12%)
Jul 15, 2022 33.61 33.70 33.58 33.64 1,128,312 +0.06(+0.18%)
Jul 14, 2022 33.56 33.62 33.52 33.58 877,086 -0.03(-0.09%)
Jul 13, 2022 33.55 33.63 33.30 33.61 1,147,722 +0.01(+0.03%)
Jul 12, 2022 33.58 33.63 33.56 33.60 1,966,854 -0.01(-0.03%)
Jul 11, 2022 33.57 33.67 33.56 33.61 1,058,934 -0.01(-0.03%)
Jul 08, 2022 33.58 33.65 33.53 33.62 1,918,445 +0.02(+0.06%)
Jul 07, 2022 33.59 33.66 33.54 33.60 1,583,564 -0.04(-0.12%)
Jul 06, 2022 33.55 33.64 33.45 33.64 4,279,424 +0.04(+0.12%)
Jul 05, 2022 33.27 33.60 33.27 33.60 2,064,687 +0.25(+0.75%)
Jul 01, 2022 33.39 33.43 33.24 33.35 1,908,430 -0.05(-0.15%)
Jun 30, 2022 33.35 33.47 33.31 33.40 2,225,993 +0.01(+0.03%)
Jun 29, 2022 33.41 33.44 33.33 33.39 4,092,361 -0.05(-0.15%)
Jun 28, 2022 33.50 33.51 33.30 33.44 1,908,334 -0.09(-0.27%)
Jun 27, 2022 33.40 33.56 33.35 33.53 2,558,189 +0.14(+0.42%)
Jun 24, 2022 33.43 33.51 33.32 33.39 3,771,867 +0.15(+0.45%)
Jun 23, 2022 33.05 33.56 33.03 33.24 4,699,916 +0.22(+0.66%)
Jun 22, 2022 32.99 33.09 32.94 33.02 4,074,670 -0.01(-0.03%)
Jun 21, 2022 33.10 33.10 32.87 33.03 3,448,301 +0.11(+0.33%)
Jun 17, 2022 33.03 33.26 32.80 32.92 4,972,497 +0.07(+0.21%)
Jun 16, 2022 33.09 33.16 32.74 32.85 4,588,900 -0.45(-1.35%)
Jun 15, 2022 33.14 33.31 32.96 33.30 4,852,121 +0.29(+0.88%)
Jun 14, 2022 33.24 33.33 32.64 33.01 3,640,254 -0.15(-0.45%)
Jun 13, 2022 33.20 33.36 33.14 33.16 3,258,066 -0.28(-0.83%)
Jun 10, 2022 33.45 33.54 33.43 33.44 3,106,283 -0.12(-0.36%)
Jun 09, 2022 33.50 33.61 33.45 33.56 1,547,722 +0.11(+0.33%)
Jun 08, 2022 33.48 33.56 33.44 33.45 1,351,460 -0.05(-0.15%)
Jun 07, 2022 33.40 33.52 33.40 33.50 2,458,706 +0.04(+0.12%)
Jun 06, 2022 33.51 33.62 33.46 33.46 1,719,024 -0.10(-0.30%)
Jun 03, 2022 33.55 33.60 33.53 33.56 4,925,081 -0.08(-0.24%)
Jun 02, 2022 33.53 33.65 33.50 33.64 2,027,079 +0.08(+0.24%)
Jun 01, 2022 33.54 33.56 33.41 33.56 3,845,454 -0.09(-0.27%)
May 31, 2022 33.61 33.66 33.45 33.65 3,862,980 -0.02(-0.06%)
May 27, 2022 33.60 33.68 33.55 33.67 3,173,455 +0.05(+0.15%)
May 26, 2022 33.48 33.66 33.43 33.62 2,169,800 +0.10(+0.30%)
May 25, 2022 33.32 33.56 33.31 33.52 3,106,651 +0.12(+0.36%)
May 24, 2022 33.10 33.41 33.10 33.40 3,288,895 +0.13(+0.39%)
May 23, 2022 33.15 33.28 33.04 33.27 4,350,667 +0.17(+0.52%)
May 20, 2022 33.19 33.28 33.04 33.10 6,475,766 -0.10(-0.30%)
May 19, 2022 33.24 33.27 33.15 33.19 6,488,736 -0.10(-0.30%)
May 18, 2022 33.34 33.35 33.23 33.29 3,704,661 -0.10(-0.30%)
May 17, 2022 33.38 33.42 33.24 33.39 4,283,465 +0.16(+0.48%)
May 16, 2022 33.20 33.45 33.15 33.23 5,326,093 -0.08(-0.24%)
May 13, 2022 33.29 33.35 33.08 33.31 7,958,152 +0.07(+0.21%)
May 12, 2022 33.15 33.39 33.05 33.24 11,696,185 -0.14(-0.42%)
May 11, 2022 33.21 33.68 32.96 33.38 35,488,076 +2.78(+9.07%)
May 10, 2022 29.86 31.24 29.21 30.61 7,111,954 +0.94(+3.15%)
May 09, 2022 30.06 30.17 28.46 29.67 6,124,886 -0.68(-2.23%)
May 06, 2022 30.09 30.61 29.86 30.35 2,668,700 +0.06(+0.20%)
May 05, 2022 31.22 31.22 30.14 30.29 2,124,711 -1.20(-3.82%)
May 04, 2022 31.34 31.67 30.74 31.49 2,160,905 +0.24(+0.76%)
May 03, 2022 30.93 31.69 30.61 31.25 2,548,039 +0.40(+1.29%)
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.