Solar Capital Ltd. Historical Stock Prices

SLRA 
$24.4
*  
0.01
0.04%
Get SLRA Alerts
*Delayed - data as of Aug. 28, 2015 14:16 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-AUG-2014 TO 27-AUG-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.
14:16  24.70  24.4599  24.16  24.40 3,075
08/27/2015 24.14 24.75 24.01 24.41 27,967
08/26/2015 23.88 24.15 23.01 24.14 45,429
08/25/2015 24.55 24.55 23.71 23.75 23,244
08/24/2015 23.85 24.3299 23.75 24.08 13,764
08/21/2015 24.63 24.6768 24.21 24.21 17,818
08/20/2015 24.81 24.8599 24.65 24.65 11,701
08/19/2015 24.61 24.93 24.61 24.8801 7,235
08/18/2015 24.88 24.94 24.8 24.85 7,476
08/17/2015 24.8 24.9 24.6726 24.87 9,212
08/14/2015 24.61 24.73 24.6 24.67 4,929
08/13/2015 24.73 24.73 24.61 24.61 3,629
08/12/2015 24.67 24.77 24.61 24.61 2,355
08/11/2015 24.77 24.77 24.67 24.77 3,793
08/10/2015 24.95 24.95 24.6619 24.7 9,995
08/07/2015 24.8 24.94 24.71 24.75 6,926
08/06/2015 24.84 24.84 24.71 24.8001 2,109
08/05/2015 24.87 25 24.65 25 6,760
08/04/2015 24.66 25 24.601 24.75 4,350
08/03/2015 25.02 25.02 24.6 24.6 6,387
07/31/2015 24.91 25.29 24.9 25.01 7,308
07/30/2015 24.59 24.8753 24.59 24.7976 6,547
07/29/2015 24.68 24.75 24.55 24.7499 8,477
07/28/2015 25.1 25.4199 24.965 25.1 26,360
07/27/2015 25.35 25.35 25.1 25.11 5,385
07/24/2015 25.3423 25.3423 25.3423 25.3423 1,477
07/23/2015 25.13 25.35 25.13 25.16 5,288
07/22/2015 25.3 25.5199 25.01 25.12 11,129
07/21/2015 25 25.31 24.97 25.3 9,923
07/20/2015 24.87 25.0085 24.87 25 4,305
07/17/2015 24.85 25.08 24.85 25 7,246
07/16/2015 24.89 25.1 24.85 25.08 8,421
07/15/2015 24.45 24.92 24.45 24.89 13,473
07/14/2015 24.49 24.5799 24.32 24.5499 6,049
07/13/2015 24.8299 24.8299 24.4 24.46 1,702
07/10/2015 24.756 24.91 24.3201 24.65 5,817
07/09/2015 24.78 24.78 24.65 24.7 4,049
07/08/2015 24.88 24.88 24.65 24.69 7,677
07/07/2015 24.8 24.9799 24.67 24.67 8,033
07/06/2015 24.77 24.77 24.53 24.612 2,475
07/02/2015 24.91 24.9999 24.7 24.9799 6,507
07/01/2015 24.69 25.0313 24.69 24.72 12,689
06/30/2015 24.31 24.65 24.31 24.63 3,959
06/29/2015 24.4 24.4 24.3 24.35 2,863
06/26/2015 24.8 24.8 24.49 24.5 11,988
06/25/2015 24.78 24.87 24.58 24.81 11,813
06/24/2015 24.77 24.77 24.5701 24.77 4,605
06/23/2015 24.42 24.6 24.4101 24.4889 5,803
06/22/2015 24.62 24.6596 24.38 24.49 6,638
06/19/2015 24.78 24.8 24.5 24.6574 8,008
06/18/2015 24.59 24.78 24.59 24.78 3,523
06/17/2015 24.43 24.63 24.35 24.47 10,638
06/16/2015 24.412 24.57 24.3 24.55 3,541
06/15/2015 24.4 24.59 24.4 24.57 2,490
06/12/2015 24.45 24.49 24.25 24.4199 7,427
06/11/2015 24.31 24.54 24.18 24.18 5,940
06/10/2015 24.5 24.5 23.98 24.38 10,942
06/09/2015 24.85 24.85 24.55 24.55 8,144
06/08/2015 24.69 24.83 24.57 24.75 15,434
06/05/2015 24.8499 24.8499 24.6875 24.6875 2,983
06/04/2015 24.64 24.84 24.6 24.74 5,570
06/03/2015 24.6701 24.83 24.6301 24.77 4,150
06/02/2015 24.8 24.8 24.75 24.78 2,488
06/01/2015 24.81 24.85 24.55 24.75 5,581
05/29/2015 24.69 24.7615 24.5 24.75 29,276
05/28/2015 24.55 24.72 24.53 24.72 4,397
05/27/2015 24.624 24.67 24.551 24.67 15,153
05/26/2015 24.57 24.72 24.49 24.69 11,144
05/22/2015 24.5167 24.78 24.5167 24.6925 13,039
05/21/2015 24.789 24.79 24.5201 24.56 4,538
05/20/2015 24.53 24.79 24.35 24.75 5,636
05/19/2015 24.66 24.6899 24.46 24.65 5,321
05/18/2015 24.6 24.74 24.6 24.67 13,249
05/15/2015 24.8 24.8 24.4 24.55 20,303
05/14/2015 24.72 24.76 24.5494 24.62 6,872
05/13/2015 24.7773 24.7773 24.41 24.5 4,639
05/12/2015 24.56 24.6899 24.5101 24.55 8,328
05/11/2015 24.58 24.7699 24.58 24.71 3,798
05/08/2015 24.8 24.85 24.59 24.72 2,894
05/07/2015 24.56 24.8498 24.56 24.7 11,352
05/06/2015 24.32 24.75 24.32 24.56 12,285
05/05/2015 24.661 24.85 24.63 24.77 6,902
05/04/2015 24.81 24.9 24.71 24.826 12,068
05/01/2015 25.02 25.04 24.78 25 11,659
04/30/2015 24.88 25.14 24.77 24.89 18,228
04/29/2015 24.91 25.42 24.77 24.79 17,006
04/28/2015 25.31 25.5 25.17 25.25 17,245
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
*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?