SCTY

SolarCity Corporation Historical Stock Prices

$62.59
*  
0.48
0.77%
Get SCTY Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading SCTY now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
 
 
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 22-FEB-2015 TO 22-MAY-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  61.88  63.12  61.8025  62.59 2,148,153
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
03/27/2015 50.15 50.73 49.72 50.17 1,024,398
03/26/2015 50.03 50.22 49.03 50.08 1,432,909
03/25/2015 51.33 51.86 49.85 50.53 1,559,568
03/24/2015 49.57 51.65 49.56 51.5 2,910,582
03/23/2015 49.71 50.605 49.201 49.78 1,267,869
03/20/2015 50 50.25 49.5645 49.89 1,341,137
03/19/2015 50 50.44 49.67 49.76 1,019,316
03/18/2015 48.55 50.28 48.44 50.21 1,956,230
03/17/2015 47.36 49.29 47.31 48.815 1,641,428
03/16/2015 48.5 48.7047 46.69 47.53 3,020,621
03/13/2015 49.43 49.75 48.14 48.39 2,508,379
03/12/2015 50.1 50.555 49.64 49.7 1,784,124
03/11/2015 49.69 50.87 49.55 50 1,822,522
03/10/2015 49.3 50.58 49.2 49.72 2,113,293
03/09/2015 50.4 51.04 49.15 49.83 2,217,101
03/06/2015 51.71 52.5899 50.335 50.45 2,681,408
03/05/2015 50.35 52.16 50.01 51.77 4,698,141
03/04/2015 50 50.48 49.3 50.05 1,651,153
03/03/2015 50.49 51.62 50 50.26 1,983,489
03/02/2015 51.2 51.65 50.23 50.74 2,313,254
02/27/2015 52.33 52.57 51.18 51.36 2,059,141
02/26/2015 53.62 54.08 52.05 52.1 2,833,228
02/25/2015 53.05 53.5 52.15 52.28 2,922,266
02/24/2015 53.97 56.5 52.93 53.04 4,504,241
02/23/2015 54.09 54.348 52.68 53.13 2,186,839
*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?