Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Solowin Holdings Ordinary Share (NQ: SWIN )

2.540 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 4, 2024 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 (%)
Sep 04, 2024 2.520 2.580 2.420 2.540 73,657 +0.00(+0.00%)
Sep 03, 2024 2.500 2.570 2.360 2.540 91,450 +0.03(+1.20%)
Aug 30, 2024 2.800 2.840 2.500 2.510 150,757 -0.27(-9.71%)
Aug 29, 2024 2.780 2.926 2.700 2.780 260,083 -0.03(-1.07%)
Aug 28, 2024 2.810 2.900 2.680 2.810 159,272 -0.03(-1.06%)
Aug 27, 2024 2.890 2.890 2.710 2.840 193,582 +0.04(+1.43%)
Aug 26, 2024 2.550 2.910 2.550 2.800 160,540 +0.20(+7.69%)
Aug 23, 2024 2.710 2.710 2.530 2.600 107,044 +0.00(+0.00%)
Aug 22, 2024 2.710 2.950 2.560 2.600 168,367 -0.08(-2.99%)
Aug 21, 2024 2.560 2.680 2.471 2.680 83,498 +0.13(+5.10%)
Aug 20, 2024 2.590 2.650 2.450 2.550 132,155 -0.10(-3.77%)
Aug 19, 2024 2.830 2.890 2.531 2.650 224,034 -0.28(-9.56%)
Aug 16, 2024 2.930 3.440 2.620 2.930 1,595,055 +0.10(+3.53%)
Aug 15, 2024 2.130 2.890 2.130 2.830 1,537,384 +0.70(+32.86%)
Aug 14, 2024 2.190 2.190 2.090 2.130 92,439 -0.03(-1.39%)
Aug 13, 2024 2.100 2.220 2.050 2.160 132,181 +0.06(+2.86%)
Aug 12, 2024 2.060 2.130 2.020 2.100 91,300 +0.03(+1.45%)
Aug 09, 2024 2.150 2.280 2.010 2.070 135,986 -0.08(-3.72%)
Aug 08, 2024 2.190 2.274 2.100 2.150 97,547 -0.03(-1.38%)
Aug 07, 2024 2.360 2.360 2.160 2.180 160,172 -0.10(-4.39%)
Aug 06, 2024 2.310 2.339 2.160 2.280 53,111 +0.02(+0.88%)
Aug 05, 2024 2.050 2.440 2.010 2.260 225,770 -0.19(-7.76%)
Aug 02, 2024 2.500 2.600 2.250 2.450 255,069 -0.06(-2.39%)
Aug 01, 2024 2.770 2.770 2.450 2.510 107,114 -0.18(-6.69%)
Jul 31, 2024 2.680 2.840 2.603 2.690 165,055 +0.00(+0.00%)
Jul 30, 2024 2.820 2.900 2.650 2.690 134,133 -0.22(-7.56%)
Jul 29, 2024 2.940 2.940 2.720 2.910 168,200 +0.05(+1.75%)
Jul 26, 2024 2.780 2.950 2.760 2.860 120,346 +0.11(+4.00%)
Jul 25, 2024 2.900 2.900 2.600 2.750 340,149 -0.12(-4.18%)
Jul 24, 2024 3.060 3.120 2.750 2.870 232,937 -0.26(-8.31%)
Jul 23, 2024 3.200 3.200 3.050 3.130 87,117 -0.06(-1.88%)
Jul 22, 2024 3.250 3.350 3.100 3.190 186,268 -0.01(-0.31%)
Jul 19, 2024 3.270 3.290 3.060 3.200 146,318 -0.09(-2.74%)
Jul 18, 2024 3.340 3.450 3.220 3.290 90,523 -0.04(-1.20%)
Jul 17, 2024 3.500 3.500 3.300 3.330 150,395 -0.13(-3.76%)
Jul 16, 2024 3.400 3.600 3.300 3.460 204,061 -0.01(-0.29%)
Jul 15, 2024 3.470 3.555 3.360 3.470 189,282 +0.01(+0.29%)
Jul 12, 2024 3.570 3.690 3.400 3.460 258,085 +0.02(+0.58%)
Jul 11, 2024 3.230 3.520 3.230 3.440 212,031 +0.20(+6.17%)
Jul 10, 2024 3.280 3.320 3.150 3.240 137,531 +0.00(+0.00%)
Jul 09, 2024 3.310 3.370 3.200 3.240 182,997 -0.13(-3.86%)
Jul 08, 2024 3.190 3.500 3.190 3.370 153,161 +0.08(+2.43%)
Jul 05, 2024 3.340 3.370 3.000 3.290 297,641 -0.01(-0.30%)
Jul 03, 2024 3.560 3.600 3.260 3.300 399,058 -0.27(-7.56%)
Jul 02, 2024 3.740 3.780 3.450 3.570 378,167 -0.13(-3.51%)
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.