SLRC

Solar Capital Ltd. Historical Stock Prices

$17.69
*  
0.09
0.51%
Get SLRC Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading SLRC now
Exchange: NASDAQ

Community Rating:
View:    SLRC Pre-Market
 
 
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: 3 Month, From 28-APR-2015 TO 28-JUL-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.
16:00  17.61  17.795  17.56  17.69 110,152
07/28/2015 17.61 17.795 17.56 17.69 104,018
07/27/2015 17.54 17.639 17.36 17.6 270,607
07/24/2015 17.94 17.94 17.593 17.64 172,811
07/23/2015 18.14 18.23 17.9 17.92 177,409
07/22/2015 18.01 18.1 17.9901 18.06 208,639
07/21/2015 17.95 18.0836 17.86 18.07 91,418
07/20/2015 18.22 18.24 18 18 144,624
07/17/2015 18.24 18.39 18.23 18.26 69,945
07/16/2015 18.26 18.37 18.19 18.34 117,527
07/15/2015 18.21 18.27 18.165 18.26 96,128
07/14/2015 18.22 18.22 18.06 18.21 181,746
07/13/2015 18.18 18.2035 18.02 18.2 190,377
07/10/2015 18.17 18.2663 18.07 18.17 125,054
07/09/2015 18.17 18.31 18.05 18.1 122,522
07/08/2015 18.1 18.2 18.01 18.07 219,703
07/07/2015 18.21 18.3199 17.95 18.23 114,929
07/06/2015 18.35 18.39 18.12 18.21 147,313
07/02/2015 18.04 18.53 18.02 18.39 245,190
07/01/2015 18.72 18.72 17.91 18.03 271,877
06/30/2015 18.25 18.25 17.92 18 249,594
06/29/2015 18.24 18.45 18.02 18.17 366,253
06/26/2015 18.37 18.41 18.18 18.24 226,432
06/25/2015 18.44 18.45 18.35 18.38 142,695
06/24/2015 18.41 18.52 18.4 18.47 145,368
06/23/2015 18.4 18.62 18.4 18.51 204,626
06/22/2015 18.88 18.92 18.75 18.81 307,522
06/19/2015 18.76 18.9 18.75 18.88 274,066
06/18/2015 18.69 18.8 18.65 18.79 213,414
06/17/2015 18.68 18.7699 18.63 18.7 129,010
06/16/2015 18.75 18.769 18.63 18.67 181,084
06/15/2015 18.84 18.84 18.61 18.74 163,799
06/12/2015 18.9 18.96 18.82 18.92 92,345
06/11/2015 19 19.01 18.88 18.98 91,971
06/10/2015 19.14 19.14 18.95 19 235,779
06/09/2015 19.07 19.15 18.89 19.04 245,582
06/08/2015 19.18 19.18 18.86 19.03 180,743
06/05/2015 19.07 19.19 19.05 19.11 103,885
06/04/2015 19.25 19.33 19.07 19.15 192,055
06/03/2015 19.34 19.42 19.25 19.35 236,512
06/02/2015 18.98 19.19 18.96 19.18 199,265
06/01/2015 19.19 19.2 18.92 19.01 154,727
05/29/2015 19.18 19.25 19.05 19.12 133,277
05/28/2015 19.1 19.25 19.095 19.22 140,622
05/27/2015 19.23 19.27 19.09 19.12 164,423
05/26/2015 19.15 19.35 19.0701 19.24 132,627
05/22/2015 19.15 19.33 19.09 19.25 128,547
05/21/2015 19.04 19.2 18.97 19.18 140,797
05/20/2015 19.01 19.06 18.88 19.02 218,018
05/19/2015 18.98 19.0125 18.82 18.97 171,134
05/18/2015 18.81 19 18.75 18.95 86,513
05/15/2015 18.74 18.88 18.7 18.83 92,425
05/14/2015 18.69 18.78 18.65 18.72 65,301
05/13/2015 18.51 18.85 18.51 18.66 165,210
05/12/2015 18.75 18.95 18.71 18.77 175,907
05/11/2015 18.75 18.92 18.75 18.83 103,970
05/08/2015 18.77 18.8846 18.69 18.75 141,719
05/07/2015 18.69 18.72 18.52 18.7 367,164
05/06/2015 19.32 19.63 18.73 18.82 642,098
05/05/2015 19.59 19.65 19.49 19.65 305,080
05/04/2015 19.73 19.8899 19.6 19.69 161,793
05/01/2015 19.73 19.93 19.71 19.75 137,345
04/30/2015 19.81 19.88 19.65 19.76 207,227
04/29/2015 20.07 20.2 19.83 19.86 118,360
04/28/2015 20.05 20.17 19.95 20.12 151,587
*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?