Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	21.48	25.94	21.08	25.84	1,526,138	+5.35(+26.11%)
May 16, 2024	21.00	21.30	18.81	20.49	122,647	-0.26(-1.25%)
May 15, 2024	20.33	20.93	19.86	20.75	116,825	+0.05(+0.24%)
May 14, 2024	20.50	20.77	18.01	20.70	236,982	+0.56(+2.78%)
May 13, 2024	19.78	22.48	18.92	20.14	292,965	+1.00(+5.22%)
May 10, 2024	17.10	19.79	16.61	19.14	530,473	+2.24(+13.25%)
May 09, 2024	14.80	17.22	14.60	16.90	241,966	+2.21(+15.04%)
May 08, 2024	14.19	14.73	14.19	14.69	91,347	+0.30(+2.08%)
May 07, 2024	14.16	14.95	13.81	14.39	173,261	+0.39(+2.79%)
May 06, 2024	13.02	14.49	13.02	14.00	168,792	+0.90(+6.87%)
May 03, 2024	13.45	13.45	12.66	13.10	91,997	-0.11(-0.83%)
May 02, 2024	13.82	13.82	12.51	13.21	153,509	-0.43(-3.15%)
May 01, 2024	13.74	14.28	12.81	13.64	205,002	-0.85(-5.87%)
Apr 30, 2024	13.70	14.49	13.30	14.49	260,486	+0.97(+7.17%)
Apr 29, 2024	13.99	16.49	12.09	13.52	812,604	+0.93(+7.39%)
Apr 26, 2024	11.27	13.27	11.03	12.59	356,918	+1.32(+11.71%)
Apr 25, 2024	11.08	11.38	10.65	11.27	148,122	+0.29(+2.64%)
Apr 24, 2024	11.08	11.78	10.56	10.98	387,127	+0.19(+1.76%)
Apr 23, 2024	10.75	12.75	10.40	10.79	610,013	+0.44(+4.25%)
Apr 22, 2024	10.40	10.80	10.10	10.35	94,633	-0.37(-3.45%)
Apr 19, 2024	10.00	11.00	9.858	10.72	165,938	+0.42(+4.08%)
Apr 18, 2024	9.810	10.47	9.700	10.30	170,916	+0.00(+0.00%)
Apr 17, 2024	10.21	10.73	9.000	10.30	216,476	+0.14(+1.38%)
Apr 16, 2024	10.40	11.15	9.808	10.16	245,425	+0.08(+0.79%)
Apr 15, 2024	10.50	10.75	9.500	10.08	239,086	-0.42(-4.00%)
Apr 12, 2024	8.900	11.67	8.890	10.50	664,102	+1.35(+14.75%)
Apr 11, 2024	9.020	9.398	7.000	9.150	469,964	+0.65(+7.65%)
Apr 10, 2024	7.650	10.67	7.650	8.500	1,386,699	+0.57(+7.19%)
Apr 09, 2024	6.830	8.148	6.730	7.930	254,856	+1.03(+14.93%)
Apr 08, 2024	6.090	7.180	6.020	6.900	350,107	+0.74(+12.01%)
Apr 05, 2024	6.200	6.420	6.120	6.160	54,521	+0.01(+0.16%)
Apr 04, 2024	6.530	6.830	6.150	6.150	151,802	-0.25(-3.91%)
Apr 03, 2024	6.080	6.870	6.080	6.400	155,997	+0.31(+5.09%)
Apr 02, 2024	6.590	6.600	5.850	6.090	163,366	-0.61(-9.10%)
Apr 01, 2024	6.250	7.350	5.970	6.700	363,727	+0.48(+7.72%)
Mar 28, 2024	5.930	6.000	6.000	6.220	703,097	+0.42(+7.24%)
Mar 27, 2024	5.870	6.160	5.300	5.800	347,720	+0.00(+0.00%)
Mar 26, 2024	5.560	6.420	5.210	5.800	496,707	+0.18(+3.20%)
Mar 25, 2024	5.980	6.230	5.532	5.620	237,293	-0.08(-1.40%)
Mar 22, 2024	5.800	6.200	5.310	5.700	399,712	-0.10(-1.72%)
Mar 21, 2024	6.070	6.660	5.570	5.800	302,584	-0.67(-10.36%)
Mar 20, 2024	6.400	9.610	6.110	6.470	1,874,847	+0.17(+2.70%)
Mar 19, 2024	6.990	7.510	5.060	6.300	976,211	-1.40(-18.18%)
Mar 18, 2024	10.35	10.67	7.110	7.700	753,233	-3.30(-30.00%)
Mar 15, 2024	10.75	11.77	8.500	11.00	1,265,646	+0.50(+4.76%)
Mar 14, 2024	19.59	22.06	8.580	10.50	2,251,293	-9.29(-46.94%)
Mar 13, 2024	29.31	72.55	11.58	19.79	3,197,587	-9.31(-31.99%)
Mar 12, 2024	31.50	31.50	25.91	29.10	145,733	-1.46(-4.78%)
Mar 11, 2024	33.69	34.11	30.14	30.56	162,822	+2.51(+8.95%)
Mar 08, 2024	32.48	43.95	26.90	28.05	393,007	-2.20(-7.27%)
Mar 07, 2024	31.42	36.65	24.50	30.25	636,293	-16.75(-35.64%)
Mar 06, 2024	21.80	65.94	14.75	47.00	2,147,197	+27.00(+135.00%)
Mar 05, 2024	13.37	23.80	12.50	20.00	878,132	+4.66(+30.38%)
Mar 04, 2024	13.40	16.49	12.07	15.34	204,142	+2.81(+22.43%)
Mar 01, 2024	10.66	13.15	10.62	12.53	143,037	+1.60(+14.64%)
Feb 29, 2024	10.26	13.25	7.300	10.93	424,364	-1.21(-9.97%)
Feb 28, 2024	10.42	12.32	10.42	12.14	162,463	+1.94(+19.02%)
Feb 27, 2024	9.220	10.88	8.680	10.20	143,484	+1.09(+11.96%)
Feb 26, 2024	8.210	10.10	8.160	9.110	145,495	+0.81(+9.76%)
Feb 23, 2024	7.370	8.530	7.305	8.300	78,962	+1.05(+14.48%)
Feb 22, 2024	7.020	8.300	6.640	7.250	112,298	-0.27(-3.59%)
Feb 21, 2024	7.300	8.185	7.160	7.520	108,308	+0.42(+5.92%)
Feb 20, 2024	6.590	7.360	6.348	7.100	87,029	+0.56(+8.56%)
Feb 16, 2024	6.510	6.800	6.290	6.540	19,135	+0.28(+4.47%)
Feb 15, 2024	6.360	6.550	5.750	6.260	14,983	-0.30(-4.57%)
Feb 14, 2024	7.000	7.000	5.500	6.560	73,322	-0.55(-7.74%)
Feb 13, 2024	6.500	7.980	6.320	7.110	190,108	+0.50(+7.56%)
Feb 12, 2024	5.380	6.930	5.010	6.610	111,970	+0.81(+13.97%)
Feb 09, 2024	5.290	5.880	5.083	5.800	83,062	+0.51(+9.64%)
Feb 08, 2024	4.740	5.575	4.640	5.290	133,245	+0.12(+2.32%)
Feb 07, 2024	4.450	5.880	2.640	5.170	953,152	+0.63(+13.88%)
Feb 06, 2024	4.010	5.010	4.015	4.540	468,537	+0.82(+22.04%)
Feb 05, 2024	4.160	5.090	3.361	3.720	278,262	-0.37(-9.05%)
Feb 02, 2024	3.910	4.180	3.330	4.090	76,022	+0.10(+2.51%)
Feb 01, 2024	4.860	4.950	3.260	3.990	286,053	-1.11(-21.76%)
Jan 31, 2024	5.510	5.510	4.550	5.100	245,310	-0.60(-10.53%)
Jan 30, 2024	6.060	6.180	4.420	5.700	536,487	-0.75(-11.63%)
Jan 29, 2024	5.920	6.500	5.910	6.450	262,844	+0.53(+8.95%)
Jan 26, 2024	5.370	5.990	4.860	5.920	280,283	+1.15(+24.11%)
Jan 25, 2024	4.500	5.600	4.432	4.770	929,603	+0.42(+9.66%)
Jan 24, 2024	3.620	4.840	3.620	4.350	671,526	+1.08(+32.95%)
Jan 23, 2024	3.830	4.090	3.260	3.272	99,449	-0.29(-8.09%)
Jan 22, 2024	3.090	3.950	3.090	3.560	297,864	+0.48(+15.58%)
Jan 19, 2024	2.820	3.190	2.770	3.080	245,247	+0.37(+13.65%)
Jan 18, 2024	2.480	2.870	2.400	2.710	143,663	+0.23(+9.49%)
Jan 17, 2024	2.610	2.650	2.360	2.475	19,937	-0.06(-2.56%)
Jan 16, 2024	2.230	2.690	2.251	2.540	88,932	+0.31(+13.90%)
Jan 12, 2024	2.440	2.780	2.227	2.230	121,308	-0.13(-5.51%)
Jan 11, 2024	2.140	2.520	2.118	2.360	69,628	+0.25(+11.85%)
Jan 10, 2024	2.290	2.468	2.110	2.110	65,919	-0.25(-10.59%)
Jan 09, 2024	2.450	2.490	2.298	2.360	23,078	-0.14(-5.60%)
Jan 08, 2024	2.510	2.690	2.481	2.500	14,781	+0.00(+0.00%)
Jan 05, 2024	2.550	2.580	2.500	2.500	6,283	-0.02(-0.79%)
Jan 04, 2024	2.550	2.610	2.500	2.520	21,542	-0.02(-0.79%)
Jan 03, 2024	2.800	2.850	2.510	2.540	44,457	-0.27(-9.60%)
Jan 02, 2024	2.930	2.963	2.800	2.810	10,620	-0.18(-6.02%)
Dec 29, 2023	2.886	3.000	2.800	2.990	23,426	+0.07(+2.40%)
Dec 28, 2023	2.930	2.950	2.700	2.920	10,892	-0.09(-2.84%)
Dec 27, 2023	3.000	3.060	2.950	3.006	15,268	-0.04(-1.46%)
Dec 26, 2023	2.980	3.070	2.924	3.050	11,808	-0.03(-0.97%)
Dec 22, 2023	3.090	3.100	2.903	3.080	15,901	-0.04(-1.28%)
Dec 21, 2023	3.090	3.190	2.860	3.120	35,843	-0.04(-1.27%)
Dec 20, 2023	3.210	3.390	3.120	3.160	77,196	+0.02(+0.64%)
Dec 19, 2023	3.050	3.220	2.995	3.140	173,785	+0.33(+11.74%)
Dec 18, 2023	2.830	2.890	2.760	2.810	21,421	-0.02(-0.71%)
Dec 15, 2023	2.790	3.200	2.760	2.830	49,624	-0.07(-2.41%)
Dec 14, 2023	2.800	2.924	2.800	2.900	22,175	+0.12(+4.32%)
Dec 13, 2023	2.800	2.970	2.770	2.780	25,222	-0.11(-3.81%)
Dec 12, 2023	2.990	2.990	2.750	2.890	53,973	-0.04(-1.37%)
Dec 11, 2023	3.310	3.330	2.740	2.930	110,210	-0.44(-13.19%)
Dec 08, 2023	3.160	3.420	3.160	3.375	195,865	+0.12(+3.53%)
Dec 07, 2023	2.940	3.280	2.857	3.260	165,581	+0.40(+13.99%)
Dec 06, 2023	2.740	2.900	2.730	2.860	41,938	+0.13(+4.76%)
Dec 05, 2023	2.810	2.810	2.670	2.730	24,217	-0.14(-4.88%)
Dec 04, 2023	2.760	2.890	2.750	2.870	62,307	+0.02(+0.70%)
Dec 01, 2023	2.740	2.880	2.660	2.850	97,381	+0.09(+3.26%)
Nov 30, 2023	2.850	2.920	2.700	2.760	30,577	-0.16(-5.48%)
Nov 29, 2023	3.000	3.000	2.700	2.920	54,219	-0.08(-2.67%)
Nov 28, 2023	2.590	3.000	2.400	3.000	159,240	+0.44(+17.19%)
Nov 27, 2023	2.840	2.840	2.540	2.560	27,263	-0.23(-8.24%)
Nov 24, 2023	2.550	2.830	2.550	2.790	25,298	+0.08(+2.95%)
Nov 22, 2023	2.630	2.810	2.550	2.710	82,545	+0.03(+1.12%)
Nov 21, 2023	2.470	2.740	2.435	2.680	72,622	+0.14(+5.51%)
Nov 20, 2023	2.450	2.580	2.400	2.540	33,152	+0.18(+7.63%)
Nov 17, 2023	2.500	2.500	2.320	2.360	92,916	+0.04(+1.72%)
Nov 16, 2023	2.650	2.650	2.302	2.320	33,897	-0.09(-3.73%)
Nov 15, 2023	2.490	2.550	2.388	2.410	69,143	+0.06(+2.55%)
Nov 14, 2023	2.340	2.520	2.340	2.350	55,819	+0.04(+1.73%)
Nov 13, 2023	2.560	2.595	2.310	2.310	121,920	-0.24(-9.41%)
Nov 10, 2023	2.930	3.099	2.510	2.550	177,699	-0.41(-13.85%)
Nov 09, 2023	2.740	3.000	2.703	2.960	168,890	+0.21(+7.64%)
Nov 08, 2023	2.546	2.880	2.530	2.750	50,245	+0.21(+8.27%)
Nov 07, 2023	2.520	2.660	2.400	2.540	87,273	+0.03(+1.20%)
Nov 06, 2023	2.550	2.930	2.490	2.510	125,994	+0.02(+0.80%)
Nov 03, 2023	2.210	2.636	2.210	2.490	169,993	+0.28(+12.67%)
Nov 02, 2023	2.020	2.238	2.020	2.210	74,585	+0.14(+6.76%)
Nov 01, 2023	2.010	2.110	1.950	2.070	128,042	+0.07(+3.50%)
Oct 31, 2023	2.060	2.060	1.840	2.000	68,510	-0.04(-1.96%)
Oct 30, 2023	2.160	2.160	2.030	2.040	74,020	-0.07(-3.32%)
Oct 27, 2023	2.080	2.150	2.080	2.110	24,482	-0.03(-1.40%)
Oct 26, 2023	2.140	2.160	2.020	2.140	55,868	+0.03(+1.42%)
Oct 25, 2023	2.150	2.230	2.060	2.110	29,584	-0.07(-3.21%)
Oct 24, 2023	2.180	2.240	2.090	2.180	39,039	+0.09(+4.31%)
Oct 23, 2023	2.190	2.330	2.000	2.090	84,750	-0.16(-7.11%)
Oct 20, 2023	2.120	2.350	2.000	2.250	101,293	+0.10(+4.65%)
Oct 19, 2023	2.220	2.290	2.130	2.150	32,113	-0.04(-1.83%)
Oct 18, 2023	2.280	2.350	2.080	2.190	77,169	-0.16(-6.81%)
Oct 17, 2023	2.110	2.380	2.100	2.350	112,290	+0.24(+11.37%)
Oct 16, 2023	2.250	2.300	2.100	2.110	111,235	-0.13(-5.80%)
Oct 13, 2023	2.300	2.330	2.200	2.240	52,865	-0.08(-3.45%)
Oct 12, 2023	2.240	2.430	2.200	2.320	127,352	-0.19(-7.57%)
Oct 11, 2023	2.540	2.630	2.452	2.510	228,806	-0.15(-5.64%)
Oct 10, 2023	2.150	2.700	2.110	2.660	268,691	+0.52(+24.30%)
Oct 09, 2023	2.260	2.290	2.100	2.140	53,907	-0.11(-4.89%)
Oct 06, 2023	2.490	2.530	2.120	2.250	165,715	-0.25(-10.00%)
Oct 05, 2023	2.680	2.730	2.470	2.500	195,994	-0.20(-7.41%)
Oct 04, 2023	2.800	2.895	2.700	2.700	97,387	-0.06(-2.17%)
Oct 03, 2023	2.770	3.200	2.690	2.760	134,681	+0.01(+0.36%)
Oct 02, 2023	3.140	3.190	2.700	2.750	361,994	-0.38(-12.14%)
Sep 29, 2023	3.320	3.600	3.130	3.130	509,992	-0.01(-0.32%)
Sep 28, 2023	3.180	3.310	2.700	3.140	531,913	-0.13(-3.98%)
Sep 27, 2023	3.850	3.900	3.110	3.270	312,094	-0.49(-13.03%)
Sep 26, 2023	3.070	3.800	3.070	3.760	467,851	+0.50(+15.34%)
Sep 25, 2023	3.440	3.400	3.232	3.260	1,067,027	-0.44(-11.89%)
Sep 22, 2023	4.320	4.900	3.320	3.700	8,285,483	-0.35(-8.64%)
Sep 21, 2023	3.130	4.050	3.080	4.050	6,219,722	+1.05(+35.00%)
Sep 20, 2023	2.410	3.240	2.400	3.000	2,427,393	+0.55(+22.45%)
Sep 19, 2023	2.110	2.680	2.110	2.450	1,750,801	+0.37(+17.79%)
Sep 18, 2023	2.200	2.290	2.060	2.080	453,319	-0.25(-10.73%)
Sep 15, 2023	2.460	2.550	2.270	2.330	362,065	-0.26(-10.04%)
Sep 14, 2023	2.540	2.800	2.490	2.590	423,748	-0.14(-5.13%)
Sep 13, 2023	2.830	3.030	2.660	2.730	547,015	-0.44(-13.88%)
Sep 12, 2023	2.900	3.450	2.831	3.170	937,539	-0.11(-3.35%)
Sep 11, 2023	4.090	4.200	2.980	3.280	2,882,671	-1.63(-33.20%)
Sep 08, 2023	5.310	6.200	4.620	4.910	3,626,339	-1.17(-19.24%)

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.

Solowin Holdings Ordinary Share (NQ: SWIN )

Historical Prices

Sections

Services

Contact Information

Advertising

Crowley Lake, CA (93546)

Today

Tonight

Solowin Holdings Ordinary Share (NQ: SWIN )

Historical Prices

Sections

Services

Contact Information