SCTY

SolarCity Corporation Historical Stock Prices

$50.16
*  
1.86
3.85%
Get SCTY Alerts
*Delayed - data as of Jan. 26, 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: 1 Year, From 23-JAN-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
16:00  48.27  50.74  48.27  50.16 2,231,377
01/23/2015 48.22 49.37 48 48.3 1,685,707
01/22/2015 48.38 48.69 47.5 48.44 1,537,700
01/21/2015 47.79 49.27 47.6 48.23 1,621,832
01/20/2015 48.45 48.5 46.45 47.79 2,956,550
01/16/2015 49.33 49.83 47.89 48.15 2,698,112
01/15/2015 52 52.25 49.17 49.24 1,932,746
01/14/2015 50.1 51.74 49.52 51.72 2,053,936
01/13/2015 49.53 52.28 49.53 51.11 2,925,815
01/12/2015 49.19 49.38 47.64 49.32 2,600,312
01/09/2015 50.61 51.4 49.5 49.62 2,148,004
01/08/2015 50.01 51.19 49.14 50.91 1,800,915
01/07/2015 50.19 51.17 49 49.325 2,018,214
01/06/2015 50.38 50.38 47.32 49.5 3,422,471
01/05/2015 51.98 52.38 49.5 50.06 3,434,484
01/02/2015 53.61 54.1 51.9 52.92 1,874,436
12/31/2014 53.9 53.94 53.0301 53.48 1,903,446
12/30/2014 55.56 55.75 53.4801 53.89 2,920,547
12/29/2014 57 57.64 56.02 56.26 1,364,101
12/26/2014 56.44 57.53 56.3601 57.14 1,193,481
12/24/2014 56 56.97 55.56 56.76 1,326,464
12/23/2014 54.13 55.98 53.62 55.84 1,885,053
12/22/2014 54.84 54.9 53.42 54.38 1,759,882
12/19/2014 53.58 54.88 53.01 54.8 2,540,491
12/18/2014 51.65 54.4999 51.61 53.75 3,575,621
12/17/2014 50.15 50.65 47.62 50.37 4,130,293
12/16/2014 49.31 51.67 49.05 49.77 3,223,280
12/15/2014 50.97 51.04 49.5 49.64 2,006,583
12/12/2014 50.45 50.78 49.7 50.02 2,109,447
12/11/2014 50.65 52.5 50.5 50.91 1,949,880
12/10/2014 51.4 52.21 49.91 50.29 2,135,845
12/09/2014 51 51.715 49.01 51.64 3,082,791
12/08/2014 53.38 54.1 51.05 51.7 2,449,813
12/05/2014 52.15 54.36 52.15 53.5 2,645,096
12/04/2014 51.63 53.1 51.25 52.365 2,218,208
12/03/2014 51.6 52.59 50.9 51.74 1,957,029
12/02/2014 51.21 51.486 50.5 51.11 2,418,295
12/01/2014 54.5 54.78 50.71 50.89 4,094,078
11/28/2014 55.75 56.18 54.08 55 1,860,024
11/26/2014 56.5 57.35 56.2 56.46 1,562,742
11/25/2014 56.99 57.5 56.1 56.85 2,565,701
11/24/2014 56.3 56.85 55.65 56.35 2,007,994
11/21/2014 56.76 56.94 54.82 55.05 3,199,096
11/20/2014 53.72 54.69 53.25 53.63 1,903,733
11/19/2014 55.75 56.65 53.87 53.99 2,314,586
11/18/2014 53.78 56.405 53.58 55.64 3,022,992
11/17/2014 52.94 54.43 52.49 53.59 2,278,867
11/14/2014 50.62 53.4 50.17 53.02 2,525,550
11/13/2014 51.72 52.39 50.55 50.84 3,490,745
11/12/2014 50.6 52.09 50.31 52.05 2,572,091
11/11/2014 51.69 51.75 49.98 50.96 3,302,169
11/10/2014 51.1 52.19 50.68 51.78 2,344,574
11/07/2014 51.54 52.19 50.5 50.97 4,469,624
11/06/2014 55 55.1299 50.74 51.54 8,132,938
11/05/2014 57.49 57.85 51.45 54.44 10,711,630
11/04/2014 58.09 58.3399 56.22 56.96 3,005,107
11/03/2014 59.18 61.09 58.43 58.77 3,121,797
10/31/2014 57.35 59.69 57.35 59.18 4,393,198
10/30/2014 53.99 56.38 53.26 56.33 3,815,919
10/29/2014 55.11 55.26 53.4301 54.36 2,938,317
10/28/2014 53.3 55.84 52.71 55.2 3,637,227
10/27/2014 53.53 53.7399 51.86 53.17 3,268,187
10/24/2014 53.95 54.5 52.51 54.25 2,825,908
10/23/2014 54.57 55.25 52.15 54.1 4,695,948
10/22/2014 56.31 57.18 53.7901 53.92 5,066,939
10/21/2014 54.31 56.38 54.31 55.73 3,506,249
10/20/2014 52.01 54.31 51.6 53.92 3,821,899
10/17/2014 52.75 54.23 51 51.51 4,877,572
10/16/2014 47.21 52.34 47.01 50.85 5,095,982
10/15/2014 47.5 49.65 45.91 48.87 7,893,197
10/14/2014 49.75 50.95 46.55 49.71 6,199,138
10/13/2014 53.66 53.9969 48.21 48.35 7,606,637
10/10/2014 53.21 56.16 52.25 53.55 4,948,462
10/09/2014 56.25 57.57 53.52 54.28 4,595,541
10/08/2014 55.865 57.1 53.55 56.48 5,889,347
10/07/2014 57.01 57.5 54.07 54.55 4,622,419
10/06/2014 60.01 60.2 56.41 57.75 4,803,866
10/03/2014 58.22 59.95 57.45 59 4,014,613
10/02/2014 57.89 58.1 55.23 57.31 4,808,451
10/01/2014 59.07 59.07 55.21 56.47 6,535,613
09/30/2014 61.56 62 58.43 59.6 5,317,911
09/29/2014 60.9 62.14 60.54 61.2 3,800,477
09/26/2014 62.12 63.36 61.16 61.92 4,749,360
09/25/2014 63.08 63.3 60.05 61.96 8,086,587
09/24/2014 62.53 65.6 61.7 63.04 8,614,059
09/23/2014 60.04 62.56 59.23 60.4 4,623,006
09/22/2014 64.02 64.21 59.63 60.84 6,297,154
09/19/2014 66.11 66.52 62.54 64.61 4,697,666
09/18/2014 67.53 68.72 65.25 65.99 3,431,438
09/17/2014 68.04 68.75 66.65 67 2,861,546
09/16/2014 67.56 68.4399 65.88 67.13 4,255,940
09/15/2014 73.56 73.96 66.6 67.36 6,422,877
09/12/2014 71.59 75.9 71 74.01 5,474,268
09/11/2014 70.89 71.85 70.03 71.27 1,922,805
09/10/2014 70.89 71.5 69.34 70.99 2,237,013
09/09/2014 72.04 73.6 70.12 70.64 2,751,222
09/08/2014 70.22 72.99 70.11 72 3,281,843
09/05/2014 70.63 71.41 68.5201 70.08 3,429,093
09/04/2014 68.79 71.95 68.31 70.95 5,572,085
09/03/2014 68.11 68.4 67.0601 67.72 2,907,860
09/02/2014 69.38 69.4 66.8 67.64 3,294,460
08/29/2014 69.37 69.75 68.43 68.68 1,597,115
08/28/2014 69.3 69.6876 68.5 68.63 1,956,971
08/27/2014 71.28 72.05 69.67 69.89 2,065,825
08/26/2014 71.32 71.32 69.6 70.48 2,806,025
08/25/2014 71.5 72.91 71.116 71.39 2,109,368
08/22/2014 69.89 70.92 69.1 70.73 1,964,945
08/21/2014 70.94 71.5999 69.85 69.9 1,855,258
08/20/2014 70.6 71.46 69.8 70.48 1,584,069
08/19/2014 71.03 71.8999 70.02 70.79 3,105,935
08/18/2014 72.08 73.5 71.9 72.05 2,599,678
08/15/2014 71.48 72.96 70.78 71.81 3,386,355
08/14/2014 71.41 71.88 69.1 71.19 2,623,983
08/13/2014 71.5 71.96 70.2 71.08 2,959,684
08/12/2014 73.03 73.47 70.06 70.71 3,961,367
08/11/2014 71.02 74.25 70.23 73.4 5,726,940
08/08/2014 76.11 79.4 69.52 70.14 13,644,830
08/07/2014 73.56 76.8 73.525 75.63 7,710,964
08/06/2014 69.98 73.4548 69.6 72.86 4,254,322
08/05/2014 69.81 71.62 69.31 71.25 3,234,510
08/04/2014 70.48 70.66 67.8 70.06 3,854,575
08/01/2014 70.59 72.57 68.25 69.81 4,226,477
07/31/2014 73.19 74 71.22 71.53 3,300,115
07/30/2014 74.01 74.59 73.2 74.29 2,722,162
07/29/2014 71.95 74.97 71.83 73.75 3,903,912
07/28/2014 71.38 73.79 70.05 71.85 3,862,330
07/25/2014 71.67 73.7 71.11 72.57 3,590,264
07/24/2014 69.12 73.47 69.11 72.16 4,554,786
07/23/2014 69.42 70.52 68.09 69.42 2,528,768
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
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?