Switch Inc (NY: SWCH )

25.39 USD +0.14 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 17.36 17.46 17.22 17.34 2,003,600 +0.03(+0.17%)
Feb 25, 2021 17.50 17.72 17.14 17.31 1,749,049 -0.30(-1.70%)
Feb 24, 2021 17.51 17.68 17.32 17.61 909,013 -0.04(-0.23%)
Feb 23, 2021 17.60 17.72 17.17 17.65 1,602,017 -0.19(-1.07%)
Feb 22, 2021 18.00 18.08 17.44 17.84 2,254,355 -0.34(-1.87%)
Feb 19, 2021 18.20 18.35 18.05 18.18 1,222,700 +0.03(+0.17%)
Feb 18, 2021 18.37 18.53 18.09 18.15 1,496,352 -0.21(-1.14%)
Feb 17, 2021 18.23 18.46 18.08 18.36 1,198,786 -0.11(-0.60%)
Feb 16, 2021 18.95 18.97 18.27 18.47 1,373,770 -0.49(-2.58%)
Feb 12, 2021 18.98 19.01 18.72 18.96 526,700 -0.05(-0.26%)
Feb 11, 2021 19.29 19.34 18.81 19.01 882,532 -0.14(-0.73%)
Feb 10, 2021 19.00 19.32 18.78 19.15 1,426,491 +0.22(+1.16%)
Feb 09, 2021 18.81 19.01 18.72 18.93 804,580 +0.10(+0.53%)
Feb 08, 2021 18.96 19.03 18.66 18.83 947,465 -0.13(-0.69%)
Feb 05, 2021 19.00 19.19 18.79 18.96 1,860,900 +0.15(+0.80%)
Feb 04, 2021 18.95 19.00 18.51 18.81 1,179,109 +0.07(+0.37%)
Feb 03, 2021 19.00 19.25 18.66 18.74 1,775,307 -0.17(-0.90%)
Feb 02, 2021 18.50 19.32 18.25 18.91 3,906,800 +1.05(+5.88%)
Feb 01, 2021 18.05 18.13 17.45 17.86 1,785,479 +0.64(+3.72%)
Jan 29, 2021 17.47 17.70 17.22 17.22 1,734,200 -0.28(-1.60%)
Jan 28, 2021 17.08 17.72 17.08 17.50 2,751,039 +0.37(+2.16%)
Jan 27, 2021 16.88 17.44 16.77 17.13 2,117,036 +0.20(+1.18%)
Jan 26, 2021 16.54 16.97 16.34 16.93 1,270,605 +0.41(+2.48%)
Jan 25, 2021 16.60 16.69 16.28 16.52 1,562,896 +0.01(+0.06%)
Jan 22, 2021 16.30 16.53 16.25 16.51 987,300 +0.13(+0.79%)
Jan 21, 2021 16.77 16.86 16.20 16.38 1,279,468 -0.33(-1.97%)
Jan 20, 2021 17.00 17.01 16.65 16.71 1,358,141 -0.21(-1.24%)
Jan 19, 2021 16.71 16.99 16.58 16.92 2,777,432 +0.38(+2.30%)
Jan 15, 2021 16.67 16.78 16.38 16.54 2,995,800 -0.10(-0.60%)
Jan 14, 2021 17.15 17.26 16.63 16.64 3,426,416 -0.63(-3.65%)
Jan 13, 2021 16.90 17.29 16.55 17.27 3,409,971 +1.12(+6.93%)
Jan 12, 2021 15.89 16.29 15.76 16.15 1,088,670 +0.23(+1.44%)
Jan 11, 2021 16.30 16.43 15.85 15.92 1,868,055 -0.67(-4.04%)
Jan 08, 2021 16.64 16.93 16.47 16.59 1,127,000 +0.11(+0.67%)
Jan 07, 2021 15.70 16.48 15.60 16.48 1,943,593 +0.85(+5.44%)
Jan 06, 2021 15.56 15.74 15.15 15.63 1,745,104 -0.10(-0.64%)
Jan 05, 2021 16.05 16.17 15.73 15.73 1,056,266 -0.41(-2.54%)
Jan 04, 2021 16.43 16.55 15.86 16.14 1,122,850 -0.23(-1.41%)
Dec 31, 2020 16.37 16.37 16.37 714,842 +0.20(+1.24%)
Dec 30, 2020 16.23 16.29 16.14 16.17 714,842 +0.02(+0.12%)
Dec 29, 2020 16.39 16.52 16.03 16.15 1,151,245 -0.16(-0.98%)
Dec 28, 2020 16.47 16.49 16.20 16.31 1,023,783 -0.02(-0.12%)
Dec 24, 2020 16.45 16.49 16.18 16.33 401,400 -0.04(-0.24%)
Dec 23, 2020 16.43 16.55 16.30 16.37 1,384,271 -0.01(-0.06%)
Dec 22, 2020 15.79 16.42 15.77 16.38 1,577,190 +0.54(+3.41%)
Dec 21, 2020 15.69 15.96 15.69 15.84 1,506,291 -0.02(-0.13%)
Dec 18, 2020 15.91 15.94 15.68 15.86 2,143,900 -0.08(-0.50%)
Dec 17, 2020 15.93 16.13 15.85 15.94 2,093,170 +0.11(+0.69%)
Dec 16, 2020 15.57 15.88 15.55 15.83 2,090,539 +0.26(+1.67%)
Dec 15, 2020 15.66 15.73 15.47 15.57 1,343,609 -0.04(-0.26%)
Dec 14, 2020 15.63 15.89 15.61 15.61 1,145,525 -0.01(-0.06%)
Dec 11, 2020 15.70 15.78 15.49 15.62 1,565,800 -0.12(-0.76%)
Dec 10, 2020 15.58 15.78 15.56 15.74 1,284,828 +0.02(+0.13%)
Dec 09, 2020 15.98 16.08 15.65 15.72 1,063,115 -0.28(-1.75%)
Dec 08, 2020 16.34 16.41 15.89 16.00 1,231,567 -0.36(-2.20%)
Dec 07, 2020 16.23 16.65 16.17 16.36 1,445,782 +0.29(+1.80%)
Dec 04, 2020 15.99 16.29 15.87 16.07 1,527,300 +0.14(+0.88%)
Dec 03, 2020 16.00 16.12 15.88 15.93 778,350 -0.07(-0.44%)
Dec 02, 2020 16.23 16.27 15.81 16.00 1,755,245 -0.31(-1.90%)
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.