Home > Quotes > SLRA > Historical Prices

Solar Capital Ltd. Historical Stock Prices

SLRA 
$25.25
*  
0.07
  negative  
0.28%
Get SLRA Alerts
*Delayed - data as of May 22, 2013 
Exchange: NYSE

Community Rating:
View:    SLRA Pre-Market
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 22-MAY-2012 TO 22-MAY-2013

Date Open High Low Close/Last Volume
16:00 N/A  25.37  25.25  25.25 9,730
05/22/2013 25.35 25.37 25.25 25.25 9,730
05/21/2013 25.37 25.37 25.27 25.32 14,416
05/20/2013 25.33 25.4099 25.26 25.35 16,203
05/17/2013 25.29 25.34 25.2 25.33 10,284
05/16/2013 25.16 25.3 25.13 25.27 12,555
05/15/2013 25.1 25.15 25.1 25.1336 29,556
05/14/2013 25.35 25.35 24.95 25.21 56,240
05/13/2013 25.52 25.52 25.218 25.23 59,423
05/10/2013 25.33 25.55 25.2 25.48 53,239
05/09/2013 25.24 25.3282 25.171 25.3282 33,843
05/08/2013 25.18 25.2896 25.01 25.24 72,217
05/07/2013 25.34 25.34 25.2 25.21 47,198
05/06/2013 25.45 25.45 25.22 25.29 22,755
05/03/2013 25.22 25.44 25.2 25.44 22,933
05/02/2013 25.39 25.39 25.15 25.32 42,008
05/01/2013 25.08 25.67 25.08 25.25 14,524
04/30/2013 24.94 25.26 24.94 25.19 24,709
04/29/2013 24.9 25.1305 24.8301 25.1001 83,228
04/26/2013 25.2 25.29 25.2 25.28 18,717
04/25/2013 25.2 25.39 25.1203 25.15 41,111
04/24/2013 25.02 25.37 25.0155 25.18 87,068
04/23/2013 25.03 25.03 24.94 25 38,063
04/22/2013 25.01 25.03 24.931 25.03 32,380
04/19/2013 25 25.03 24.98 25.02 22,579
04/18/2013 25 25 24.9552 25 33,779
04/17/2013 24.98 25.02 24.97 25 57,356
04/16/2013 24.979 24.98 24.9301 24.95 17,424
04/15/2013 24.95 24.98 24.91 24.97 18,841
04/12/2013 24.93 24.95 24.9 24.9215 14,502
04/11/2013 24.99 25 24.93 24.93 29,964
04/10/2013 24.98 25 24.93 24.99 58,899
04/09/2013 24.89 24.99 24.89 24.97 23,955
04/08/2013 25 25 24.75 24.9 20,174
04/05/2013 24.89 24.96 24.75 24.96 16,922
04/04/2013 24.8701 24.94 24.8102 24.93 27,260
04/03/2013 24.99 24.99 24.75 24.87 45,330
04/02/2013 24.84 24.9595 24.75 24.93 21,632
04/01/2013 24.8 24.85 24.6 24.84 18,209
03/28/2013 24.75 24.84 24.74 24.8 18,365
03/27/2013 24.8 24.81 24.6701 24.7 19,673
03/26/2013 24.79 24.82 24.68 24.81 23,271
03/25/2013 24.8 24.82 24.23 24.74 32,098
03/22/2013 24.75 24.84 24.67 24.76 15,004
03/21/2013 24.8 24.83 24.67 24.7 18,452
03/20/2013 24.6698 24.8499 24.6 24.72 27,770
03/19/2013 24.79 24.79 24.6 24.6 42,248
03/18/2013 24.72 24.79 24.7 24.79 21,221
03/15/2013 24.8 24.8 24.7 24.72 26,540
03/14/2013 24.67 24.8 24.62 24.72 17,373
03/13/2013 24.79 24.79 24.6401 24.77 25,729
03/12/2013 24.63 24.75 24.61 24.75 46,654
03/11/2013 24.63 24.73 24.58 24.64 7,314
03/08/2013 24.65 24.65 24.51 24.65 13,224
03/07/2013 24.69 24.69 24.5 24.56 19,225
03/06/2013 24.77 24.77 24.69 24.7 17,563
03/05/2013 24.62 24.77 24.6 24.748 29,335
03/04/2013 24.72 24.72 24.61 24.6499 21,272
03/01/2013 24.7 24.88 24.7 24.75 13,214
02/28/2013 24.7101 24.8899 24.71 24.81 16,581
02/27/2013 24.82 24.91 24.69 24.71 15,460
02/26/2013 25 25 24.58 24.7 36,471
02/25/2013 24.8 24.95 24.671 24.85 32,274
02/22/2013 24.69 25.24 24.52 24.91 35,877
02/21/2013 24.67 24.7099 24.5219 24.5304 34,358
02/20/2013 24.7 24.75 24.65 24.65 17,186
02/19/2013 24.57 24.89 24.53 24.6601 61,826
02/15/2013 24.63 24.63 24.48 24.54 7,000
02/14/2013 24.58 24.58 24.39 24.51 14,825
02/13/2013 24.47 24.5999 24.38 24.55 28,404
02/12/2013 24.44 24.51 24.34 24.35 43,301
02/11/2013 24.5 24.55 24.34 24.41 39,311
02/08/2013 24.42 24.51 24.3001 24.5 29,315
02/07/2013 24.49 24.49 24.28 24.49 20,367
02/06/2013 24.3 24.62 24.13 24.42 28,594
02/05/2013 24.35 24.57 24.19 24.49 51,054
02/04/2013 24.25 24.4 24.02 24.4 21,171
02/01/2013 24.27 24.3895 24.17 24.29 27,571
01/31/2013 24.15 24.39 24.15 24.2 42,132
01/30/2013 24.15 24.23 24.06 24.13 62,291
01/29/2013 24.57 24.63 24.45 24.55 57,161
01/28/2013 24.69 24.69 24.4 24.6 33,176
01/25/2013 24.72 24.72 24.6 24.6 24,379
01/24/2013 24.49 24.73 24.4689 24.67 64,205
01/23/2013 24.31 24.53 24.0001 24.46 87,850
01/22/2013 24.46 24.46 24.33 24.43 61,021
01/18/2013 24.45 24.49 24.37 24.46 42,521
01/17/2013 24.4 24.48 24.38 24.45 56,112
01/16/2013 24.46 24.46 24.31 24.4 39,363
01/15/2013 24.46 24.46 24.3 24.44 50,816
01/14/2013 24.47 24.47 24.31 24.4 50,639
01/11/2013 24.35 24.47 24.2 24.43 51,285
01/10/2013 24 24.35 24 24.35 58,875
01/09/2013 24.05 24.25 23.91 24.25 110,307
01/08/2013 23.88 24.04 23.75 24 99,780
01/07/2013 23.89 23.89 23.55 23.75 55,135
01/04/2013 23.8 23.95 23.75 23.87 77,330
01/03/2013 23.16 23.8 23.16 23.75 52,350
01/02/2013 22.96 23.44 22.96 23.4 58,300
12/31/2012 23 23.01 22.76 22.93 57,260
12/28/2012 22.99 23.01 22.85 22.93 63,269
12/27/2012 22.8 22.98 22.74 22.98 105,360
12/26/2012 23 23 22.73 22.81 66,655
12/24/2012 23.05 23.05 22.93 22.94 14,876
12/21/2012 22.92 23.02 22.91 22.99 50,375
12/20/2012 23.01 23.01 22.7601 22.92 70,870
12/19/2012 23.19 23.2 22.9 23.02 41,650
12/18/2012 23.1 23.23 23.01 23.19 44,735
12/17/2012 23.55 23.58 23.18 23.42 43,800
12/14/2012 23.4 23.56 23.0101 23.5 106,245
12/13/2012 22.85 23.7893 22.85 23.3 75,265
12/12/2012 23.9 24.1 22.76 23.05 86,450
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.