Solar Capital Ltd. Historical Stock Prices

SLRA 
$25.4699
*  
0.1599
0.63%
Get SLRA Alerts
*Delayed - data as of Apr. 28, 2015 14:19 ET  -  Find a broker to begin trading SLRA now
Exchange: NYSE

Community Rating:
View:    SLRA Real Time
 
 
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 27-APR-2014 TO 27-APR-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.
14:19  25.55  25.49  25.17  25.4699 11,259
04/27/2015 25.41 25.75 25.27 25.31 18,394
04/24/2015 25.21 25.58 25 25.41 15,657
04/23/2015 25.2 25.58 25.11 25.16 23,351
04/22/2015 25.03 25.23 24.9501 25.23 9,296
04/21/2015 24.9 25.04 24.82 25.03 14,771
04/20/2015 24.8 24.98 24.8 24.98 11,457
04/17/2015 24.99 24.99 24.76 24.85 9,498
04/16/2015 24.8 25.04 24.75 25.0084 14,546
04/15/2015 24.8512 24.96 24.832 24.9499 7,801
04/14/2015 24.77 24.8998 24.617 24.8 15,695
04/13/2015 24.51 24.74 24.51 24.5301 12,472
04/10/2015 24.61 24.81 24.59 24.77 7,201
04/09/2015 24.92 24.92 24.5 24.75 22,803
04/08/2015 24.95 24.99 24.85 24.99 7,926
04/07/2015 24.85 25.048 24.85 25.01 12,340
04/06/2015 24.92 25 24.85 24.87 12,535
04/02/2015 24.86 24.88 24.72 24.85 3,298
04/01/2015 25.15 25.15 24.64 24.69 5,540
03/31/2015 25.07 25.23 24.87 24.92 18,632
03/30/2015 25.12 25.12 24.8 25.08 6,957
03/27/2015 24.9 25.2 24.54 25.13 11,816
03/26/2015 24.69 24.86 24.61 24.74 9,755
03/25/2015 24.88 24.88 24.63 24.63 3,595
03/24/2015 24.85 24.93 24.66 24.78 20,149
03/23/2015 24.87 24.99 24.6 24.7909 12,510
03/20/2015 24.93 24.95 24.73 24.85 5,377
03/19/2015 24.75 24.93 24.36 24.85 10,390
03/18/2015 24.89 25 24.13 24.9599 31,336
03/17/2015 24.98 24.99 24.65 24.89 29,963
03/16/2015 24.95 25.01 24.77 25.01 14,125
03/13/2015 24.76 24.878 24.6201 24.878 11,696
03/12/2015 24.648 24.7 24.621 24.67 6,445
03/11/2015 24.62 24.7 24.5784 24.7 8,133
03/10/2015 24.501 24.67 24.411 24.67 10,031
03/09/2015 24.33 24.63 24.2 24.41 13,232
03/06/2015 24.31 24.39 24.25 24.26 2,045
03/05/2015 24.2 24.4099 24.2 24.4099 10,596
03/04/2015 24.29 24.3299 24.21 24.21 12,204
03/03/2015 24.256 24.53 24.21 24.22 25,015
03/02/2015 24.4 24.43 24.22 24.22 8,186
02/27/2015 24.578 24.7 24.24 24.26 22,847
02/26/2015 24.67 24.67 24.39 24.57 4,838
02/25/2015 24.57 24.7 24.5499 24.6799 9,758
02/24/2015 24.6301 24.7499 24.6301 24.74 6,708
02/23/2015 24.6 24.8 24.55 24.56 24,252
02/20/2015 24.35 24.8 24.2333 24.58 24,000
02/19/2015 24 24.68 24 24.25 8,330
02/18/2015 24.45 24.45 24.13 24.13 40,731
02/17/2015 24.56 24.6127 24.39 24.39 23,748
02/13/2015 24.35 24.589 24.35 24.47 7,367
02/12/2015 24.65 24.73 24.36 24.37 20,447
02/11/2015 24.5 24.65 24.5 24.6 8,897
02/10/2015 24.42 24.64 24.42 24.42 13,377
02/09/2015 24.45 24.64 24.45 24.58 2,417
02/06/2015 24.6 24.65 24.5 24.65 8,845
02/05/2015 24.7 24.7 24.26 24.63 11,563
02/04/2015 24.72 24.72 24.5 24.68 8,084
02/03/2015 24.55 24.7 24.5 24.69 24,080
02/02/2015 24.6 24.6 24.4 24.5 11,591
01/30/2015 24.48 24.71 24.47 24.52 17,639
01/29/2015 24.33 24.9499 24.33 24.72 6,214
01/28/2015 24.33 24.8 24.2 24.22 20,825
01/27/2015 24.61 24.75 24.53 24.75 3,729
01/26/2015 24.53 24.75 24.4 24.62 7,152
01/23/2015 24.75 24.75 24.29 24.73 14,386
01/22/2015 24.719 24.7399 24.62 24.7 13,891
01/21/2015 24.57 24.7 24.55 24.63 6,134
01/20/2015 24.48 24.5 24.26 24.4499 5,064
01/16/2015 23.93 24.71 23.93 24.217 12,617
01/15/2015 24.43 24.57 24.07 24.07 11,937
01/14/2015 24.55 24.73 24.51 24.57 18,940
01/13/2015 24.695 24.71 24.55 24.7 5,804
01/12/2015 24.35 24.75 23.92 24.71 20,418
01/09/2015 23.9 24.35 23.9 24.35 11,204
01/08/2015 23.54 24 23.54 23.9 7,511
01/07/2015 23.64 23.82 23.5739 23.79 10,111
01/06/2015 23.72 23.93 23.37 23.48 4,534
01/05/2015 23.93 23.93 23.55 23.6 6,070
01/02/2015 23.98 23.98 23.5 23.97 4,427
12/31/2014 23.03 23.23 22.86 23.18 11,833
12/30/2014 23.11 23.18 22.93 23.13 26,904
12/29/2014 23.4 23.4 23.02 23.23 21,948
12/26/2014 23.43 23.54 23.2 23.54 3,614
12/24/2014 23.59 23.97 23.54 23.54 17,314
12/23/2014 23.57 23.85 23.57 23.64 8,836
12/22/2014 23.58 23.79 23.45 23.6419 5,914
12/19/2014 23.99 24.18 23.39 23.66 21,281
12/18/2014 23.64 24.15 23.4 23.7 8,900
12/17/2014 23.34 23.88 23.31 23.44 3,049
12/16/2014 23.39 23.6 23.3268 23.6 8,872
12/15/2014 23.94 23.99 23.1 23.18 18,446
12/12/2014 24.05 24.05 23.73 23.7579 6,904
12/11/2014 23.7 24.3 23.7 24.3 6,921
12/10/2014 24.01 24.1399 23.67 23.93 10,765
12/09/2014 23.96 24.4399 23.88 24.4399 2,876
12/08/2014 24.04 24.06 23.7743 23.87 9,632
12/05/2014 23.8 24.14 23.8 23.81 4,925
12/04/2014 24.13 24.1875 23.49 23.8 13,516
12/03/2014 24.041 24.18 24.041 24.09 901
12/02/2014 24.15 24.1854 24 24 5,742
12/01/2014 24.25 24.39 24.2 24.2 7,848
11/28/2014 24.26 24.349 24.24 24.24 1,093
11/26/2014 24.251 24.4499 24.25 24.3688 5,518
11/25/2014 24.3 24.46 24.24 24.24 9,842
11/24/2014 24.22 24.34 24.22 24.25 6,932
11/21/2014 24.35 24.4393 24.16 24.2 12,504
11/20/2014 24.16 24.16 24.16 24.16 00
11/19/2014 24.4 24.4 24.16 24.16 5,738
11/18/2014 24.41 24.41 24.25 24.31 1,248
11/17/2014 24.52 24.52 24.26 24.4 5,464
11/14/2014 24.2921 24.4 24.2908 24.4 4,552
11/13/2014 24.24 24.4 24.141 24.4 4,404
11/12/2014 24.43 24.55 24.38 24.4 6,068
11/11/2014 24.202 24.279 24.17 24.279 4,494
11/10/2014 24.27 24.28 24.16 24.28 4,978
11/07/2014 24.26 24.26 24.1301 24.1301 2,002
11/06/2014 24.3 24.43 24.07 24.07 9,201
11/05/2014 24.16 24.32 24.16 24.28 4,792
11/04/2014 24.2 24.2275 24.1 24.2275 7,598
11/03/2014 24.2 24.3 24.09 24.1 12,369
10/31/2014 24.28 24.3 24.08 24.08 4,161
10/30/2014 24.07 24.3 24.07 24.3 5,211
10/29/2014 24.2 24.22 24.07 24.19 5,013
10/28/2014 24.43 24.58 24.38 24.55 9,265
10/27/2014 24.35 24.4 24.0841 24.33 6,209
10/24/2014 24.4 24.49 24.1701 24.4 22,216
10/23/2014 24.45 24.45 24.35 24.4 4,952
10/22/2014 24.46 24.5 24.4 24.45 14,152
10/21/2014 24.31 24.4 24.3 24.39 5,933
10/20/2014 24.46 24.46 24.39 24.39 3,117
10/17/2014 24.37 24.4899 24.22 24.4899 9,424
10/16/2014 24.09 24.2043 24.07 24.18 6,402
10/15/2014 24 24.08 23.97 24.08 5,291
10/14/2014 24.3094 24.3094 24 24.1 6,988
10/13/2014 24.15 24.3699 24.15 24.35 856
10/10/2014 24.1201 24.3804 24.1201 24.15 2,775
10/09/2014 24.15 24.38 24.15 24.38 5,326
10/08/2014 24.1703 24.39 24.08 24.39 1,663
10/07/2014 24.4199 24.4199 24.4199 24.4199 502
10/06/2014 24.25 24.3799 24.0201 24.25 2,136
10/03/2014 24.42 24.42 24.38 24.3978 1,016
10/02/2014 24.25 24.25 24.06 24.1423 5,920
10/01/2014 24.082 24.25 24.05 24.17 9,121
09/30/2014 24.45 24.45 24 24 11,006
09/29/2014 23.951 24.42 23.91 24.035 18,019
09/26/2014 24.24 24.38 23.97 23.97 6,248
09/25/2014 23.98 24.4 23.9 23.97 17,023
09/24/2014 23.72 24.24 23.72 24 10,561
09/23/2014 23.99 24.33 23.8 23.8 14,826
09/22/2014 24.16 24.31 23.93 24.14 11,284
09/19/2014 24.12 24.22 24.1 24.1 4,683
09/18/2014 24.339 24.339 23.9492 24.09 6,141
09/17/2014 23.98 24.25 23.98 24.12 11,378
09/16/2014 23.95 23.97 23.85 23.89 3,431
09/15/2014 23.83 23.99 23.54 23.849 6,479
09/12/2014 23.87 24.09 23.8301 23.8301 4,437
09/11/2014 23.9899 23.9899 23.91 23.989 1,692
09/10/2014 24.16 24.22 23.85 24.01 4,274
09/09/2014 24.09 24.2199 23.9 24.2199 5,554
09/08/2014 24.44 24.5 24.09 24.15 3,567
09/05/2014 24.1555 24.46 24.12 24.3899 4,664
09/04/2014 24.1629 24.4699 24.1629 24.4699 2,424
09/03/2014 24.44 24.7 24.2367 24.41 35,094
09/02/2014 24.62 24.68 24.12 24.49 28,617
08/29/2014 24.5 24.5 24.2 24.2 4,215
08/28/2014 24.4 24.6999 24.21 24.38 18,657
08/27/2014 24.44 24.7 24.332 24.7 18,053
08/26/2014 24.15 24.42 24.15 24.41 3,271
08/25/2014 24.0734 24.36 24.0734 24.21 16,835
08/22/2014 24.278 24.44 24.16 24.16 5,745
08/21/2014 24.409 24.409 24.26 24.26 8,217
08/20/2014 24.37 24.38 24.12 24.36 4,284
08/19/2014 24.43 24.45 24.11 24.45 7,509
08/18/2014 24.29 24.43 24.19 24.43 12,817
08/15/2014 24.45 24.45 23.97 24.06 9,042
08/14/2014 24.04 24.45 24.02 24.39 9,954
08/13/2014 23.991 24.1 23.991 24.04 4,692
08/12/2014 24.03 24.1 23.92 24.06 1,513
08/11/2014 24.08 24.2 23.85 23.85 9,986
08/08/2014 23.96 24.125 23.8563 24.06 11,333
08/07/2014 23.84 24.06 23.82 24.06 5,015
08/06/2014 23.8744 23.97 23.8744 23.97 3,320
08/05/2014 24.25 24.3 23.921 23.94 9,372
08/04/2014 24.25 24.344 24.25 24.25 3,924
08/01/2014 24.261 24.348 24.25 24.2501 3,460
07/31/2014 24.2601 24.355 24.25 24.26 14,419
07/30/2014 24.55 24.82 24.3001 24.3499 10,871
07/29/2014 24.4901 24.86 24.4901 24.75 11,327
07/28/2014 24.3 24.61 24.3 24.41 11,744
07/25/2014 24.55 24.64 24.48 24.64 10,974
07/24/2014 24.6 24.62 24.31 24.42 18,067
07/23/2014 24.61 24.62 24.5467 24.6186 7,101
07/22/2014 24.703 24.703 24.47 24.62 4,522
07/21/2014 24.74 24.74 24.57 24.57 14,287
07/18/2014 24.36 24.8 24.3501 24.49 6,177
07/17/2014 24.28 24.65 24.28 24.48 13,241
07/16/2014 24.47 24.47 24.41 24.41 2,820
07/15/2014 24.5 24.51 24.37 24.5 10,376
07/14/2014 24.49 24.73 24.42 24.5 10,442
07/11/2014 24.8451 24.8465 24.385 24.6727 7,276
07/10/2014 24.11 24.41 24.11 24.41 5,444
07/09/2014 24.51 24.51 24.42 24.489 2,924
07/08/2014 24.58 24.61 24.3 24.59 11,748
07/07/2014 24.35 24.55 24.25 24.29 9,147
07/03/2014 24.44 24.69 24.2 24.3 7,572
07/02/2014 24.38 24.72 24.35 24.47 8,863
07/01/2014 24.4 24.89 24.37 24.41 10,792
06/30/2014 24.75 24.96 24.274 24.49 11,464
06/27/2014 24.2 24.79 24.2 24.75 9,160
06/26/2014 24.27 24.478 24 24.22 7,016
06/25/2014 24.24 24.459 24.001 24.4 14,717
06/24/2014 24.15 24.25 23.91 24.06 10,960
06/23/2014 23.95 24.25 23.87 24.15 7,263
06/20/2014 23.82 23.95 23.82 23.95 5,904
06/19/2014 23.8 23.95 23.8 23.93 9,996
06/18/2014 23.83 23.9399 23.8 23.9 3,263
06/17/2014 23.6 23.97 23.6 23.9299 26,575
06/16/2014 23.6 23.69 23.6 23.6 1,733
06/13/2014 23.53 23.72 23.53 23.715 3,156
06/12/2014 23.48 23.55 23.48 23.55 17,284
06/11/2014 23.5 23.55 23.45 23.48 6,786
06/10/2014 23.67 23.72 23.45 23.57 10,611
06/09/2014 23.76 23.88 23.63 23.71 10,212
06/06/2014 23.78 23.87 23.6716 23.77 22,096
06/05/2014 23.8 24.04 23.56 23.61 6,430
06/04/2014 23.85 23.99 23.8 23.8 8,791
06/03/2014 24.15 24.22 23.99 24 5,674
06/02/2014 24.53 24.54 24.08 24.2 21,927
05/30/2014 24.55 24.55 24.31 24.41 14,212
05/29/2014 24.33 24.4366 24.15 24.3 22,483
05/28/2014 24.34 24.48 24.254 24.44 8,765
05/27/2014 24.0706 24.42 24.0706 24.29 14,610
05/23/2014 24.14 24.17 23.89 24.06 14,568
05/22/2014 23.93 24.35 23.92 24.15 28,303
05/21/2014 24.04 24.06 23.761 23.9228 23,365
05/20/2014 23.98 24.09 23.98 24.0564 6,062
05/19/2014 24.0269 24.08 24.0201 24.08 4,465
05/16/2014 23.97 24 23.89 24 2,201
05/15/2014 24.07 24.07 23.7301 24 17,253
05/14/2014 23.8 24.04 23.6901 24.04 18,301
05/13/2014 23.71 23.7501 23.6501 23.75 6,765
05/12/2014 23.76 23.78 23.65 23.67 14,408
05/09/2014 23.96 24.0499 23.66 23.73 16,348
05/08/2014 24 24.05 23.95 24.05 6,590
05/07/2014 23.87 24.05 23.79 24.0499 11,904
05/06/2014 23.9 24.05 23.86 23.9 9,847
05/05/2014 23.75 23.95 23.75 23.9 16,773
05/02/2014 23.95 23.95 23.7801 23.95 4,634
05/01/2014 23.5634 24.023 23.5634 24 11,364
04/30/2014 23.56 23.87 23.55 23.87 38,776
04/29/2014 23.72 23.85 23.47 23.54 16,666
04/28/2014 24.06 24.06 23.8 24 25,928
*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?