SCTY

SolarCity Corporation Historical Stock Prices

$69.71
*  
0.84
1.22%
Get SCTY Alerts
*Delayed - data as of Jul. 22, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 22-JUL-2013 TO 22-JUL-2014

Date Open High Low Close / Last Volume
16:00  69.06  70.19  67.88  69.71 2,713,815
07/22/2014 69.06 70.19 67.88 69.71 2,713,329
07/21/2014 65.98 68.93 65.48 68.87 3,387,303
07/18/2014 63.79 66.4 63.76 66.36 2,992,545
07/17/2014 64.43 65.88 63.4 63.69 2,707,469
07/16/2014 65.73 66.17 64.72 64.86 2,422,755
07/15/2014 66.85 67.48 64.6701 65.37 3,137,954
07/14/2014 66.45 68.7499 65.33 66.84 3,755,090
07/11/2014 66.13 67.74 65.74 65.78 3,883,116
07/10/2014 63.34 66.3 62.5 65.58 3,919,359
07/09/2014 65.29 66.79 64.34 66.43 3,809,902
07/08/2014 68.33 68.68 63.33 64.61 7,038,848
07/07/2014 70.84 71.878 68.18 68.4 3,405,649
07/03/2014 73.05 73.28 70.39 71.34 3,050,768
07/02/2014 74.11 76.06 72.01 72.11 6,360,886
07/01/2014 70.72 72.25 69.6 71.22 4,424,448
06/30/2014 71.39 71.96 70.4 70.6 3,598,880
06/27/2014 70.3 71.8 70.06 70.87 5,482,770
06/26/2014 69.45 72.1 69.42 70.8 7,576,243
06/25/2014 67.9 70.2 67.2 69.01 5,473,820
06/24/2014 69.95 71.19 67.66 68.04 6,628,290
06/23/2014 68.8 70.8 67.7 70 7,262,385
06/20/2014 67.69 69.86 66.77 69 9,897,360
06/19/2014 67.5 68.9 66.01 67.95 10,388,870
06/18/2014 63.17 68.3 61.55 67.15 18,452,600
06/17/2014 54.99 65.68 54.25 64.53 24,101,210
06/16/2014 52.17 55.17 52.1 54.88 5,622,467
06/13/2014 50.84 52.45 50.25 52.45 3,090,475
06/12/2014 50.66 52.45 49.91 50.65 3,686,656
06/11/2014 48.95 51 48.13 50.81 3,662,676
06/10/2014 49.5 50.19 48.53 49.19 2,306,620
06/09/2014 50.08 51.08 49.11 49.62 3,026,956
06/06/2014 50.91 51.34 49.6 50.24 3,506,316
06/05/2014 48.75 51.44 48.28 50.8 5,637,574
06/04/2014 47.71 50.4 46.11 48.66 8,288,840
06/03/2014 51.02 51.1 48.9 49.21 3,996,541
06/02/2014 52.53 52.969 49.67 51.27 3,766,337
05/30/2014 55 55.88 51.64 52.5 4,915,019
05/29/2014 52.14 55.9 52.1 55.07 5,703,900
05/28/2014 52.94 53.44 51.29 51.98 2,936,643
05/27/2014 52.79 53.87 52.5 53.19 3,008,975
05/23/2014 50.99 52.37 50.41 52.05 3,554,930
05/22/2014 49.37 51.75 48.49 51.09 3,800,349
05/21/2014 48.29 49.91 47.78 49.32 3,301,121
05/20/2014 49.75 50.34 47.35 48.08 4,752,213
05/19/2014 49.67 51.06 49.4 49.68 3,611,960
05/16/2014 51 51.25 49.1 50.19 4,048,103
05/15/2014 54.09 54.779 50.2 51.25 5,825,453
05/14/2014 54.17 56.62 53.55 54.36 3,999,717
05/13/2014 53.74 55.4 53.19 54.38 4,246,654
05/12/2014 52.62 54.3 51.12 54.12 6,343,025
05/09/2014 53.6 54.72 51.5301 52.04 5,882,055
05/08/2014 51.56 57.39 50.04 53.6 15,366,810
05/07/2014 52.62 53.5 45.79 47.71 9,599,977
05/06/2014 55.21 56.39 52.2044 52.46 3,582,892
05/05/2014 53.5 55.68 53.33 55.47 2,471,528
05/02/2014 54.8 55.8 53.43 54.23 2,236,046
05/01/2014 52.97 56.77 52.605 54.6 3,567,380
04/30/2014 52 53.5 51.7 53.25 3,187,786
04/29/2014 52.99 53.65 51.6 52.63 5,080,719
04/28/2014 55.48 56.14 50.75 52.9 4,772,291
04/25/2014 57.22 58.27 55.01 55.4 3,551,336
04/24/2014 60.1 60.25 57.26 58.32 3,404,022
04/23/2014 60.83 60.87 58.25 59.22 3,823,948
04/22/2014 57.41 61.9 57.282 60.91 6,065,540
04/21/2014 57.22 57.75 55.56 57.13 3,109,244
04/17/2014 57.2 58.64 55.76 56.72 4,890,550
04/16/2014 54.43 56.23 52.761 56.11 4,271,070
04/15/2014 54 55.03 50.5 53.43 5,748,187
04/14/2014 55 56.5 52.68 54.04 4,079,502
04/11/2014 53.26 56.929 53.03 53.7 5,870,053
04/10/2014 59.29 60.35 54.99 55.13 6,993,975
04/09/2014 56.65 57.57 55.05 57.51 5,017,647
04/08/2014 54.19 56.5 53.8 55.9 5,324,200
04/07/2014 57.07 59.01 53.02 54.3 8,163,189
04/04/2014 61.98 63.68 58.15 59.08 7,680,967
04/03/2014 63.45 64.77 59.5 60.5 4,864,877
04/02/2014 65.47 65.78 63 63.75 4,025,546
04/01/2014 62.79 65.01 62.12 65.01 4,534,123
03/31/2014 63.07 63.76 60.63 62.62 3,647,997
03/28/2014 63.45 64.28 61 61.38 4,894,877
03/27/2014 59.295 61.85 56.62 60.74 5,328,299
03/26/2014 63.61 65.04 60.03 60.12 5,234,097
03/25/2014 64.15 65.7 62.55 63.2601 6,010,408
03/24/2014 64.02 64.68 58.74 62.58 9,791,317
03/21/2014 69.61 70 64.641 65.05 8,513,365
03/20/2014 72.58 74.09 69.17 69.55 5,117,393
03/19/2014 76.17 76.75 70.9 72.7 8,619,345
03/18/2014 74.74 77.43 73.75 77.1 5,196,263
03/17/2014 75.28 76.71 73.4 73.7 3,218,242
03/14/2014 73.56 74.9 72.66 73.79 3,510,515
03/13/2014 78.99 79.34 72.5 74.08 5,935,859
03/12/2014 74.37 78.5 74 78.5 5,976,330
03/11/2014 75.35 77.1 72.18 73.35 4,783,421
03/10/2014 76.37 77.9 74.39 75.65 4,147,411
03/07/2014 80.55 80.9285 76.25 77.8 4,858,297
03/06/2014 81.48 82.37 79.21 80.07 5,255,695
03/05/2014 82.98 83.6 77.5201 80.42 7,012,697
03/04/2014 84.08 86.34 82.21 82.64 5,862,674
03/03/2014 83.027 83.92 81.01 83.26 4,394,145
02/28/2014 86.93 88.2299 82 84.96 6,303,271
02/27/2014 87 87.55 83.68 86.14 5,362,850
02/26/2014 83.54 88.35 81.18 84.93 9,047,147
02/25/2014 76.82 83.79 76 81.18 12,763,020
02/24/2014 76.51 78.87 75.46 78.55 7,091,823
02/21/2014 76.5 77.4 74.91 75.86 3,812,011
02/20/2014 76.623 76.77 74.39 75.52 3,318,920
02/19/2014 78.58 78.9 73.74 74.01 6,231,361
02/18/2014 75.41 79.99 75 79.95 5,808,443
02/14/2014 75.7 76.4 73.1 74 3,441,493
02/13/2014 70.34 76.25 69.4 75.87 4,167,164
02/12/2014 71.38 71.98 70.37 71.42 2,517,184
02/11/2014 73.75 74 69.97 70.03 3,426,748
02/10/2014 72.75 75.29 72.65 72.9 4,179,744
02/07/2014 70.37 71.4 67.65 71.31 3,235,592
02/06/2014 70.11 71.37 68.2 68.78 2,216,391
02/05/2014 71.5 72 65.61 69.48 4,766,523
02/04/2014 71.52 72.8 70.33 72.21 2,727,627
02/03/2014 74.42 75.75 69.01 69.83 3,777,971
01/31/2014 74.31 76.03 73.5 74.09 2,274,391
01/30/2014 73.8 77.5 73.24 75.701 3,690,942
01/29/2014 72.49 74.2 71.5 72.1 2,723,972
01/28/2014 71.29 74.13 71 74.07 3,232,306
01/27/2014 69.35 72 66.78 69.94 4,586,765
01/24/2014 72.22 72.91 69.21 70.48 4,341,125
01/23/2014 73.72 73.9 71.72 73.89 2,838,859
01/22/2014 75.84 76.76 74.15 74.57 3,434,728
01/21/2014 72.875 75.88 71.84 75.14 4,323,746
01/17/2014 78.31 79.86 74.45 75.11 7,529,457
01/16/2014 71.8 77.24 71.57 76.8 11,217,320
01/15/2014 67.94 69.5 66.62 68.5 5,653,244
01/14/2014 63.05 66.6 61.34 65.55 4,426,906
01/13/2014 66.76 66.799 61.17 62.52 5,135,411
01/10/2014 67.55 68.46 65.9 66.8 3,405,746
01/09/2014 68.82 69.91 65.34 67.49 7,667,579
01/08/2014 63.27 66.6 63.27 66.18 3,743,572
01/07/2014 64 64.67 62.65 63.72 4,709,630
01/06/2014 65.1 67.14 63.04 63.61 10,376,200
01/03/2014 59.81 61.2 57.7 59.27 3,234,658
01/02/2014 56.54 60.52 55.56 59.71 4,243,196
12/31/2013 57.39 57.69 55.67 56.82 1,798,829
12/30/2013 57.02 58.46 56.75 57.35 2,313,040
12/27/2013 57.6 58.75 56.81 56.93 2,654,774
12/26/2013 56.28 59 56.28 57.26 3,133,816
12/24/2013 56.73 57.98 55.82 56.13 1,348,894
12/23/2013 56.08 56.79 54.61 56.5 2,285,905
12/20/2013 57.75 58.1 55.6 55.8 4,063,504
12/19/2013 52.65 58 52.22 56.9 7,375,081
12/18/2013 52.55 53.29 51.02 52.79 3,511,744
12/17/2013 51.68 53.89 51.57 52.41 5,348,028
12/16/2013 51.5 52.33 50.61 51.79 2,505,640
12/13/2013 52.31 54 50.9 51.16 3,449,036
12/12/2013 50.42 53.19 49.45 52.27 3,711,868
12/11/2013 52.92 53.5 51 51.08 2,305,497
12/10/2013 51.19 53.68 50.571 53.37 3,365,573
12/09/2013 53.5 54.27 51.3 51.83 3,430,194
12/06/2013 54.56 55.69 52.5301 53.72 4,003,901
12/05/2013 53.68 55.65 53.23 53.89 5,635,268
12/04/2013 51.94 53.75 51.38 52.17 3,323,993
12/03/2013 51.33 52.65 50.51 52.46 3,749,013
12/02/2013 50.89 53.04 50.56 50.86 4,420,118
11/29/2013 49.37 52.3 49.25 52.28 4,895,368
11/27/2013 45.31 49.1 44.47 49.07 5,253,594
11/26/2013 44.07 46.184 42.38 45.24 4,435,690
11/25/2013 48 48.45 43.7 44.71 4,946,345
11/22/2013 48.37 49.19 46.01 46.59 3,498,001
11/21/2013 46.38 48.6 46 48.02 4,865,225
11/20/2013 47.81 48.7 45.76 45.91 4,044,697
11/19/2013 50.76 50.95 45.59 46.72 7,941,427
11/18/2013 56.04 56.73 48.8301 50.766 7,534,668
11/15/2013 57.43 58.19 55.15 55.35 4,268,236
11/14/2013 58.15 59.64 54.64 56.23 7,694,133
11/13/2013 52.3 55 52.26 53.92 4,066,947
11/12/2013 53.77 53.98 51.72 52.56 3,339,937
11/11/2013 50.7 53.75 50 53.68 5,241,094
11/08/2013 49.5 50.7 47.72 50.18 6,567,303
11/07/2013 53.75 56.2 48.5 49.689 13,185,410
11/06/2013 61.84 61.95 57.525 59.65 6,130,571
11/05/2013 62.9 64.39 61.13 62.77 5,327,565
11/04/2013 56.5 65.3 56.49 60.97 12,319,150
11/01/2013 55.15 56.32 53.9 54.748 3,329,104
10/31/2013 53.54 54.35 51.201 53.35 4,485,386
10/30/2013 57.49 57.96 54.62 55.11 3,189,808
10/29/2013 57.22 58 55.7 57.68 2,834,067
10/28/2013 59.75 59.95 55.33 56.98 4,377,177
10/25/2013 61 61.16 57.31 58.03 3,840,291
10/24/2013 59.75 61.68 58.5118 60.6 5,308,207
10/23/2013 58.5 59.34 56.25 57.822 4,770,254
10/22/2013 58.48 59.97 53.5 59.7 7,980,824
10/21/2013 62.47 64.5 56.99 57.52 11,631,670
10/18/2013 55.72 59.9 54.62 59.46 8,942,204
10/17/2013 53.95 57.5 53.35 54.09 12,041,290
10/16/2013 47.71 52.65 47.12 52.38 14,784,820
10/15/2013 46.5 48.09 45.36 46.54 6,689,551
10/14/2013 47.17 47.9 45.93 46.46 7,202,319
10/11/2013 42 48.13 41.85 47.18 17,791,480
10/10/2013 37.65 38.5 36.88 38.33 2,087,922
10/09/2013 38.78 39.49 36.32 37.132 3,193,869
10/08/2013 38.81 40.5 36.641 39 5,798,466
10/07/2013 37.1 38.58 36.55 38.41 2,995,688
10/04/2013 35.71 37.76 35.29 37.65 2,859,910
10/03/2013 35.74 35.8 34.89 35.74 1,955,655
10/02/2013 35.39 36.21 34.7001 35.5 1,376,854
10/01/2013 34.67 36.11 34.52 35.78 2,418,216
09/30/2013 33.85 35.2 32.1 34.6 2,258,317
09/27/2013 34.28 35.2493 34.1321 34.49 1,985,413
09/26/2013 34.7 35.05 34.23 34.6 2,339,058
09/25/2013 35.4 35.74 34.41 34.47 6,346,674
09/24/2013 35.66 36.13 34.85 35.31 2,109,707
09/23/2013 37.91 38.01 35.5 35.77 4,126,866
09/20/2013 38.85 39.21 36.31 37.23 6,002,161
09/19/2013 37.16 38.46 36.65 38.43 6,057,894
09/18/2013 34.99 36.99 34.74 36.4 3,400,880
09/17/2013 35.62 35.82 34.82 35.2 1,542,285
09/16/2013 35.3 36.93 34.67 35.84 3,641,463
09/13/2013 36.05 36.114 34.12 34.23 2,318,243
09/12/2013 35.87 37.27 35.33 35.8 3,225,444
09/11/2013 35.54 37.87 34.105 35.6 6,010,902
09/10/2013 30.44 36.75 30.44 36.581 7,366,270
09/09/2013 29.1 30.49 28.88 29.89 2,013,334
09/06/2013 30.65 30.75 29.2 29.61 2,075,719
09/05/2013 29 30.6 28.8001 30.38 3,843,699
09/04/2013 29.26 29.41 28.31 28.63 2,912,085
09/03/2013 31.55 31.65 29.16 29.49 3,137,693
08/30/2013 32.81 33.399 30.2 31.34 3,048,845
08/29/2013 32.12 33.5 31.98 33.05 1,746,530
08/28/2013 33.84 34 32.08 32.15 2,317,645
08/27/2013 34.5 34.5 32.88 33.02 1,709,426
08/26/2013 34.49 35.68 34.4 35 2,266,684
08/23/2013 34.62 35.18 34.21 34.31 1,027,407
08/22/2013 34.72 35 33.79 34.18 945,003
08/21/2013 34.15 35.29 33.71 34.49 1,792,321
08/20/2013 35.57 35.65 34.151 34.31 1,883,353
08/19/2013 37.16 37.6 35.34 35.42 1,150,667
08/16/2013 35.99 37.25 35.5 37.06 1,083,787
08/15/2013 35.5 36.1 35.3 35.61 967,091
08/14/2013 37.67 37.96 35.4 36.14 2,878,538
08/13/2013 38.52 39.26 37.7 37.92 1,990,763
08/12/2013 38.12 38.88 37.57 38.12 1,522,630
08/09/2013 39.01 39.1602 38.16 38.34 1,876,078
08/08/2013 40.4 43.39 37.5 37.91 5,626,938
08/07/2013 42.35 42.69 40.57 42.5 3,754,584
08/06/2013 45.3 45.6 43.05 43.87 3,161,255
08/05/2013 42 45.49 41.81 45.15 4,448,587
08/02/2013 40.61 41.74 40.38 41.71 991,703
08/01/2013 41.6 41.85 40.01 40.57 1,155,978
07/31/2013 42.14 42.2499 41.11 41.352 1,061,563
07/30/2013 42.09 42.79 41.19 41.47 1,303,718
07/29/2013 41.53 42.7999 41.3 41.84 1,422,175
07/26/2013 39.85 41.9 39.85 41.53 1,260,387
07/25/2013 39.7 40.399 39.12 40.09 1,039,888
07/24/2013 41.4 41.7 38.8 40.03 2,116,717
07/23/2013 42.11 42.69 40.6 40.81 1,644,491
07/22/2013 41.71 43.3 41.45 41.99 1,573,318
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.

Research Brokers before you trade

Want to trade FX?