SCTY

SolarCity Corporation Historical Stock Prices

$53.27
*  
2.59
4.64%
Get SCTY Alerts
*Delayed - data as of Jun. 29, 2015  -  Find a broker to begin trading SCTY now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
View:    SCTY Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 29-MAR-2015 TO 29-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  54.70  55.42  52.48  53.27 3,158,151
06/29/2015 54.7 55.42 52.48 53.27 3,162,267
06/26/2015 56.71 56.71 55.4 55.86 2,760,369
06/25/2015 57.2 57.3399 56.16 56.36 1,454,933
06/24/2015 58.05 58.1 56.9 57.01 1,340,603
06/23/2015 57.65 58.4 57.2074 58.1 2,114,750
06/22/2015 57.86 58.16 57.05 57.7 1,263,977
06/19/2015 58.04 58.04 57.08 57.51 1,388,548
06/18/2015 57.6 57.95 57.05 57.78 1,324,521
06/17/2015 57.4 57.96 56.84 57.4 1,990,225
06/16/2015 55.5 57 55.24 56.78 2,421,353
06/15/2015 54.84 55.5 54.14 55.2 1,752,135
06/12/2015 55.21 56.21 55.13 55.175 1,645,238
06/11/2015 55.26 55.7899 54.8 55.46 1,560,010
06/10/2015 55.16 55.66 54.5 55 1,842,198
06/09/2015 56.56 56.97 54.57 54.9 2,756,257
06/08/2015 58.26 58.5 55.64 56.57 2,924,788
06/05/2015 58.31 58.7199 57.55 58.25 1,687,872
06/04/2015 60 60.5 58.17 58.53 2,072,219
06/03/2015 60.61 61.5 60.05 60.33 1,586,320
06/02/2015 60.36 61.57 59.59 60.61 1,749,757
06/01/2015 60.55 61.34 59.25 60.68 1,899,824
05/29/2015 61.98 62.16 60.03 60.12 1,992,156
05/28/2015 61.3 62.68 60.75 61.89 1,789,495
05/27/2015 61.4 61.66 60.46 61.44 1,586,818
05/26/2015 62.5 62.59 61.29 61.33 1,541,629
05/22/2015 61.88 63.12 61.8025 62.59 2,148,253
05/21/2015 61.17 62.85 61.17 62.11 2,680,809
05/20/2015 61.16 61.4734 60.4 61.26 1,295,036
05/19/2015 62.03 62.3947 60.9 61.33 1,690,575
05/18/2015 62.5 62.85 61.35 62.07 5,656,088
05/15/2015 62.62 63.79 62.24 62.51 1,954,485
05/14/2015 62.3 62.78 61.1 62.72 2,245,043
05/13/2015 62.2 62.35 61.02 61.68 1,965,386
05/12/2015 60.68 62.22 60.68 61.51 2,051,952
05/11/2015 62.2 62.84 61.09 61.17 2,410,820
05/08/2015 61.58 61.95 59.92 61.21 2,998,911
05/07/2015 59.51 60.95 59.19 60.9 2,432,697
05/06/2015 58.48 61.65 58.1 60.13 4,615,222
05/05/2015 60.97 62.14 58.69 59.28 4,058,093
05/04/2015 60.45 61.45 59.32 61.04 4,107,245
05/01/2015 60.8 61.76 60.08 61.62 3,145,826
04/30/2015 61 61.33 59.495 60.05 2,324,266
04/29/2015 61.15 61.48 59.59 61.17 2,380,534
04/28/2015 60.11 61.9 59.76 61.225 2,853,476
04/27/2015 60.1 61.97 59.71 59.9 2,790,641
04/24/2015 60.39 60.4 59.5 60 1,418,599
04/23/2015 59.49 60.49 59.36 60.02 2,817,492
04/22/2015 57.88 60.5 57.8 59.09 4,912,647
04/21/2015 56.69 57.71 56.24 57.69 2,070,008
04/20/2015 56.34 56.73 55.38 56.53 1,456,615
04/17/2015 56.5 56.9 55.223 55.91 1,973,974
04/16/2015 56.34 57.5 56.25 57.01 1,927,880
04/15/2015 55.73 56.8 54.82 56.55 2,393,274
04/14/2015 54.55 55.38 53.37 55.1 3,283,033
04/13/2015 56.09 56.5299 54.47 54.74 3,608,927
04/10/2015 56.3 56.79 55.31 56.09 3,427,585
04/09/2015 54.97 56.15 54.53 56.05 5,008,475
04/08/2015 53.05 54.8 52.91 54.33 3,817,254
04/07/2015 52.8 54.2 52.59 52.77 2,951,668
04/06/2015 51.99 53.34 51.75 52.8 2,750,813
04/02/2015 50.23 52.77 50.2 52.31 3,754,345
04/01/2015 50.91 51.29 50 50.48 1,694,386
03/31/2015 50.09 52.54 49.86 51.28 3,643,729
03/30/2015 50.12 51.83 49.19 50.57 3,744,534
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?