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 (%)
Feb 28, 2019 8.910 8.964 8.620 8.630 649,273 -0.27(-3.03%)
Feb 27, 2019 8.690 8.940 8.560 8.900 813,546 +0.16(+1.83%)
Feb 26, 2019 8.770 8.890 8.700 8.740 1,387,976 -0.03(-0.34%)
Feb 25, 2019 8.830 8.930 8.710 8.770 652,026 +0.04(+0.46%)
Feb 22, 2019 8.590 8.820 8.590 8.730 807,000 +0.17(+1.99%)
Feb 21, 2019 9.000 9.020 8.380 8.560 1,306,687 -0.45(-4.99%)
Feb 20, 2019 8.860 9.170 8.860 9.010 834,203 +0.14(+1.58%)
Feb 19, 2019 8.770 8.910 8.680 8.870 667,418 +0.10(+1.14%)
Feb 15, 2019 8.580 8.920 8.550 8.770 1,019,900 +0.17(+1.98%)
Feb 14, 2019 8.660 8.730 8.520 8.600 1,249,678 -0.07(-0.81%)
Feb 13, 2019 8.680 8.810 8.590 8.670 1,350,406 +0.01(+0.12%)
Feb 12, 2019 8.570 8.680 8.440 8.660 1,037,677 +0.16(+1.88%)
Feb 11, 2019 8.410 8.590 8.390 8.500 2,354,993 +0.12(+1.43%)
Feb 08, 2019 8.360 8.440 8.270 8.380 496,100 -0.02(-0.24%)
Feb 07, 2019 8.440 8.500 8.205 8.400 886,755 -0.12(-1.41%)
Feb 06, 2019 8.380 8.570 8.320 8.520 727,211 +0.12(+1.43%)
Feb 05, 2019 8.500 8.550 8.339 8.400 785,076 -0.09(-1.06%)
Feb 04, 2019 8.550 8.560 8.296 8.490 661,753 -0.03(-0.35%)
Feb 01, 2019 8.350 8.540 8.300 8.520 1,214,700 +0.18(+2.16%)
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%)
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.