Home > Quotes > SCTY > Historical Prices
SCTY

SolarCity Corporation Historical Stock Prices

$49.1655
*  
2.3755
  negative  
5.08%
Get SCTY Alerts
*Delayed - data as of May 24, 2013 10:18 ET 
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
View:    SCTY Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 23-FEB-2013 TO 23-MAY-2013

Date Open High Low Close/Last Volume
10:18  47.40  50.50  46.80  49.1655 1,168,846
05/23/2013 40.81 47.87 40.28 46.79 3,715,028
05/22/2013 47.22 50.5 41.1 44.3 5,552,989
05/21/2013 50.5 51.95 44.15 44.52 5,086,958
05/20/2013 47.46 52.77 47.3001 51.599 7,333,879
05/17/2013 37.2 46.5 36 45 7,849,034
05/16/2013 36.43 36.5 33.65 35.69 3,062,405
05/15/2013 32.78 34.99 31.67 32.165 2,184,044
05/14/2013 32.22 36.85 30.82 31.44 4,768,439
05/13/2013 31.15 39 29.83 35.88 6,293,235
05/10/2013 27.49 29.12 27.35 28.88 1,505,310
05/09/2013 25.35 27 25 26.47 1,073,754
05/08/2013 24.83 24.83 23.55 24.16 791,474
05/07/2013 26.56 26.95 23.5 23.66 1,480,672
05/06/2013 27.24 27.3 26.02 26.43 595,434
05/03/2013 26.5 27.98 26.5 27 566,238
05/02/2013 26.68 27.7 24 27.09 1,566,558
05/01/2013 27.39 28.23 27.35 28 1,190,393
04/30/2013 25.76 27.22 25.3 27.02 1,227,194
04/29/2013 23.51 25.27 23.51 25.13 795,705
04/26/2013 23.97 23.98 22.88 23.34 389,072
04/25/2013 23.9 24.45 23.57 23.89 534,231
04/24/2013 22.68 23.65 22.37 23.34 608,731
04/23/2013 21.6 22.32 21.32 22.27 754,199
04/22/2013 20.71 21.4 20.1 21.1 478,461
04/19/2013 20.2 20.88 19.8801 20.37 247,850
04/18/2013 19.39 20.35 19.0701 20.14 594,600
04/17/2013 19.58 19.749 19 19.29 306,186
04/16/2013 19.07 19.839 18.8102 19.73 428,810
04/15/2013 20.16 20.16 18.5 18.56 601,486
04/12/2013 20.12 20.43 19.296 19.97 461,056
04/11/2013 20.5 20.95 20.2 20.38 302,647
04/10/2013 20.25 21.4 19.75 20.46 1,177,026
04/09/2013 19.01 20.5 18.65 20.14 1,355,293
04/08/2013 18.54 19 18.451 18.97 260,966
04/05/2013 18.03 18.65 18 18.23 210,494
04/04/2013 19.05 19.05 18.11 18.35 302,968
04/03/2013 19.16 19.26 18.76 18.99 430,544
04/02/2013 19.53 19.7 19.04 19.05 356,386
04/01/2013 18.91 19.57 18.77 19.36 687,248
03/28/2013 18.93 19.14 18 18.88 2,306,403
03/27/2013 18.85 19.49 18.56 18.9 794,442
03/26/2013 18.78 20.29 18.58 18.89 1,393,777
03/25/2013 18.43 18.75 18.25 18.54 361,229
03/22/2013 17.7 18.23 17.7 18.19 362,834
03/21/2013 17.55 17.87 17.27 17.59 333,832
03/20/2013 17.12 17.5 17.12 17.43 339,392
03/19/2013 16.91 17.299 16.83 17.04 281,743
03/18/2013 16.64 16.94 16.45 16.94 336,730
03/15/2013 16.55 16.8 16.3 16.74 539,474
03/14/2013 16.95 17.0399 16.18 16.6 488,614
03/13/2013 16.83 16.99 16.511 16.9 289,717
03/12/2013 17.02 17.25 16.69 16.74 404,961
03/11/2013 16.63 17.08 16.32 16.94 563,556
03/08/2013 16.55 16.84 16.2 16.31 646,820
03/07/2013 17.7 18.15 15.88 16.49 2,690,763
03/06/2013 18.8 19.75 18.6001 19.27 844,718
03/05/2013 18.46 18.97 18.23 18.55 481,823
03/04/2013 18.26 18.49 17.8 18.23 292,825
03/01/2013 17.97 18.2 17.3 18.16 226,768
02/28/2013 17.5 18.45 17.2503 18.11 554,800
02/27/2013 17 17.44 15.89 17.3 1,003,337
02/26/2013 18.53 18.53 16.83 17.4 637,364
02/25/2013 19.2 19.25 18.4101 18.54 352,545
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.