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 (%)
Apr 30, 2019 10.85 11.00 10.72 10.87 1,016,295 +0.00(+0.00%)
Apr 29, 2019 11.15 11.22 10.78 10.87 2,091,138 +0.12(+1.12%)
Apr 26, 2019 10.43 10.79 10.38 10.75 821,800 +0.32(+3.07%)
Apr 25, 2019 10.46 10.55 10.29 10.43 774,182 -0.02(-0.19%)
Apr 24, 2019 10.63 10.71 10.39 10.45 682,705 -0.19(-1.79%)
Apr 23, 2019 10.77 10.86 10.62 10.64 725,695 -0.14(-1.30%)
Apr 22, 2019 10.70 10.96 10.64 10.78 616,230 +0.09(+0.84%)
Apr 18, 2019 10.81 10.85 10.63 10.69 941,700 -0.06(-0.56%)
Apr 17, 2019 10.74 10.98 10.65 10.75 910,564 +0.07(+0.66%)
Apr 16, 2019 10.74 10.77 10.55 10.68 469,474 +0.00(+0.00%)
Apr 15, 2019 10.87 10.88 10.63 10.68 509,951 -0.19(-1.75%)
Apr 12, 2019 10.83 10.89 10.66 10.87 1,287,200 +0.08(+0.74%)
Apr 11, 2019 10.66 10.91 10.54 10.79 884,116 +0.14(+1.31%)
Apr 10, 2019 10.63 10.71 10.52 10.65 1,249,425 +0.06(+0.57%)
Apr 09, 2019 10.80 10.80 10.53 10.59 751,572 -0.13(-1.21%)
Apr 08, 2019 10.94 10.94 10.51 10.72 1,026,774 -0.15(-1.38%)
Apr 05, 2019 10.77 10.88 10.74 10.87 838,100 +0.12(+1.12%)
Apr 04, 2019 10.96 11.14 10.64 10.75 1,568,290 -0.18(-1.65%)
Apr 03, 2019 10.63 10.96 10.60 10.93 3,313,120 +0.36(+3.41%)
Apr 02, 2019 10.65 10.73 10.52 10.57 1,070,789 +0.02(+0.19%)
Apr 01, 2019 10.47 10.75 10.47 10.55 1,049,513 +0.24(+2.33%)
Mar 29, 2019 10.31 10.41 10.21 10.31 1,075,100 +0.06(+0.59%)
Mar 28, 2019 10.36 10.47 10.09 10.25 840,736 +0.03(+0.29%)
Mar 27, 2019 10.27 10.42 10.00 10.22 909,721 -0.04(-0.39%)
Mar 26, 2019 10.27 10.54 10.20 10.26 953,726 +0.12(+1.18%)
Mar 25, 2019 10.32 10.36 9.950 10.14 1,077,537 -0.12(-1.17%)
Mar 22, 2019 10.74 10.75 10.26 10.26 983,900 -0.42(-3.93%)
Mar 21, 2019 10.33 10.71 10.30 10.68 1,046,788 +0.27(+2.59%)
Mar 20, 2019 10.42 10.67 10.25 10.41 1,474,226 +0.05(+0.48%)
Mar 19, 2019 10.38 10.45 10.15 10.36 1,923,178 +0.04(+0.39%)
Mar 18, 2019 10.60 10.60 10.07 10.32 2,448,706 -0.32(-3.01%)
Mar 15, 2019 10.73 11.01 10.61 10.64 1,939,000 -0.02(-0.19%)
Mar 14, 2019 10.00 11.00 9.830 10.66 3,336,185 +0.71(+7.14%)
Mar 13, 2019 9.540 10.07 9.260 9.950 5,503,159 +0.64(+6.87%)
Mar 12, 2019 8.350 9.400 8.350 9.310 4,084,395 +1.06(+12.85%)
Mar 11, 2019 8.090 8.400 8.090 8.250 1,523,590 +0.18(+2.23%)
Mar 08, 2019 8.080 8.160 7.949 8.070 1,425,300 -0.05(-0.62%)
Mar 07, 2019 8.260 8.290 8.050 8.120 990,503 -0.21(-2.52%)
Mar 06, 2019 8.660 8.660 8.240 8.330 1,374,539 -0.34(-3.92%)
Mar 05, 2019 8.560 8.820 8.540 8.670 849,811 +0.09(+1.05%)
Mar 04, 2019 8.750 8.780 8.440 8.580 740,063 -0.10(-1.15%)
Mar 01, 2019 8.710 8.810 8.580 8.680 600,100 +0.05(+0.58%)
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%)
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.