Switch Inc (NY: SWCH )

26.81 USD -0.21 (-0.78%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 10.74 10.81 10.63 10.80 744,100 +0.02(+0.19%)
Sep 27, 2018 10.72 10.90 10.69 10.78 633,477 +0.08(+0.75%)
Sep 26, 2018 10.84 10.93 10.61 10.70 727,052 -0.12(-1.11%)
Sep 25, 2018 10.85 11.00 10.73 10.82 977,222 -0.03(-0.28%)
Sep 24, 2018 11.02 11.06 10.61 10.85 941,557 -0.22(-1.99%)
Sep 21, 2018 11.31 11.31 11.06 11.07 713,800 -0.16(-1.42%)
Sep 20, 2018 11.51 11.51 11.13 11.23 1,077,854 -0.32(-2.77%)
Sep 19, 2018 11.48 11.60 11.35 11.55 1,039,174 +0.13(+1.14%)
Sep 18, 2018 11.05 11.42 11.05 11.42 705,131 +0.33(+2.98%)
Sep 17, 2018 11.04 11.16 10.95 11.09 524,695 -0.02(-0.18%)
Sep 14, 2018 11.38 11.46 11.00 11.11 1,045,500 -0.10(-0.89%)
Sep 13, 2018 11.04 11.44 11.04 11.21 674,196 +0.28(+2.56%)
Sep 12, 2018 11.11 11.19 10.91 10.93 745,482 -0.14(-1.26%)
Sep 11, 2018 10.85 11.14 10.71 11.07 829,444 +0.17(+1.56%)
Sep 10, 2018 10.94 11.17 10.84 10.90 735,034 -0.01(-0.09%)
Sep 07, 2018 11.20 11.25 10.91 10.91 1,013,500 -0.38(-3.37%)
Sep 06, 2018 11.21 11.35 11.13 11.29 1,304,668 +0.01(+0.09%)
Sep 05, 2018 11.30 11.42 10.97 11.28 1,093,091 +0.11(+0.98%)
Sep 04, 2018 11.55 11.60 10.96 11.17 1,386,912 -0.39(-3.37%)
Aug 31, 2018 11.56 11.56 11.56 0 +0.10(+0.87%)
Aug 30, 2018 11.52 11.56 11.31 11.46 496,283 -0.09(-0.78%)
Aug 29, 2018 11.58 11.82 11.50 11.55 634,069 +0.01(+0.09%)
Aug 28, 2018 11.48 11.58 11.40 11.54 693,473 +0.08(+0.70%)
Aug 27, 2018 11.51 11.54 11.38 11.46 602,613 +0.00(+0.00%)
Aug 24, 2018 11.21 11.61 11.20 11.46 828,700 +0.26(+2.32%)
Aug 23, 2018 11.33 11.54 11.16 11.20 1,026,291 -0.14(-1.23%)
Aug 22, 2018 11.01 11.41 10.77 11.34 1,262,525 +0.32(+2.90%)
Aug 21, 2018 10.58 11.21 10.51 11.02 2,341,174 +0.55(+5.25%)
Aug 20, 2018 10.25 10.59 10.21 10.47 1,415,596 +0.17(+1.65%)
Aug 17, 2018 10.37 10.37 10.07 10.30 1,194,200 -0.06(-0.58%)
Aug 16, 2018 10.44 10.61 10.31 10.36 2,002,072 +0.01(+0.10%)
Aug 15, 2018 10.66 10.98 10.20 10.35 3,503,830 -0.50(-4.61%)
Aug 14, 2018 10.50 11.15 10.00 10.85 18,766,090 -3.13(-22.39%)
Aug 13, 2018 14.37 14.37 13.85 13.98 3,236,574 -0.09(-0.64%)
Aug 10, 2018 13.78 14.22 13.69 14.07 1,306,700 +0.28(+2.03%)
Aug 09, 2018 13.50 13.85 13.39 13.79 1,811,419 +0.33(+2.45%)
Aug 08, 2018 13.47 13.51 13.22 13.46 412,948 +0.07(+0.52%)
Aug 07, 2018 13.44 13.56 13.27 13.39 467,198 +0.02(+0.15%)
Aug 06, 2018 13.37 13.53 13.24 13.37 1,201,535 -0.01(-0.07%)
Aug 03, 2018 13.36 13.52 13.09 13.38 731,500 +0.08(+0.60%)
Aug 02, 2018 13.23 13.34 13.10 13.30 299,984 -0.01(-0.08%)
Aug 01, 2018 13.00 13.35 12.95 13.31 407,183 +0.29(+2.23%)
Jul 31, 2018 13.00 13.16 12.96 13.02 1,008,167 -0.02(-0.15%)
Jul 30, 2018 13.50 13.56 13.03 13.04 534,803 -0.51(-3.76%)
Jul 27, 2018 13.61 13.61 13.47 13.55 326,600 +0.01(+0.07%)
Jul 26, 2018 13.41 13.60 13.41 13.54 397,431 +0.09(+0.67%)
Jul 25, 2018 13.25 13.48 13.25 13.45 417,861 +0.20(+1.51%)
Jul 24, 2018 13.28 13.38 13.15 13.25 803,250 +0.00(+0.00%)
Jul 23, 2018 13.40 13.42 13.10 13.25 639,750 -0.16(-1.19%)
Jul 20, 2018 13.39 13.52 13.34 13.41 583,559 +0.05(+0.37%)
Jul 19, 2018 13.47 13.66 13.14 13.36 2,070,657 +0.20(+1.52%)
Jul 18, 2018 13.08 13.25 12.92 13.16 518,247 +0.10(+0.77%)
Jul 17, 2018 13.05 13.36 12.99 13.06 1,157,209 +0.23(+1.79%)
Jul 16, 2018 12.75 12.90 12.63 12.83 476,012 +0.13(+1.02%)
Jul 13, 2018 12.82 12.70 476,115 +0.14(+1.11%)
Jul 12, 2018 12.50 12.60 12.38 12.56 518,746 +0.07(+0.56%)
Jul 11, 2018 12.39 12.53 12.35 12.49 380,934 -0.01(-0.08%)
Jul 10, 2018 12.53 12.57 12.40 12.50 600,226 +0.00(+0.00%)
Jul 09, 2018 12.47 12.59 12.43 12.50 356,147 +0.09(+0.73%)
Jul 06, 2018 12.38 12.51 12.34 12.41 527,778 +0.03(+0.24%)
Jul 05, 2018 12.39 12.48 12.29 12.38 1,033,431 +0.06(+0.49%)
Jul 03, 2018 12.32 12.32 12.32 0 -0.04(-0.32%)
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.