SLRC

Solar Capital Ltd. Common Stock Historical Stock Prices

$17.63
*  
0.09
0.51%
Get SLRC Alerts
*Delayed - data as of Apr. 29, 2016  -  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 30-JAN-2016 TO 29-APR-2016

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 17.76 17.76 17.53 17.63 135,099
04/29/2016 17.76 17.76 17.53 17.63 135,100
04/28/2016 17.82 18 17.6 17.72 97,384
04/27/2016 17.85 17.99 17.77 17.83 48,404
04/26/2016 17.69 17.96 17.64 17.85 95,783
04/25/2016 17.92 18 17.55 17.68 167,651
04/22/2016 17.61 17.9 17.5 17.85 192,931
04/21/2016 17.47 17.61 17.34 17.51 164,526
04/20/2016 17.5 17.58 17.37 17.39 67,959
04/19/2016 17.25 17.655 17.111 17.53 145,386
04/18/2016 17.39 17.44 17.16 17.24 87,740
04/15/2016 17.13 17.49 17.12 17.37 73,633
04/14/2016 17.41 17.45 17.21 17.21 74,031
04/13/2016 17.41 17.5135 17.33 17.38 70,341
04/12/2016 17.29 17.45 17.1501 17.37 87,785
04/11/2016 17.26 17.51 17.18 17.2 56,539
04/08/2016 17.15 17.58 17.15 17.24 147,680
04/07/2016 17.09 17.33 16.94 17.11 113,946
04/06/2016 16.91 17.25 16.91 17.1 107,715
04/05/2016 17.15 17.23 16.91 16.91 182,509
04/04/2016 17.31 17.4 17.11 17.22 144,490
04/01/2016 17.28 17.42 17.14 17.3 100,571
03/31/2016 17.11 17.33 17.1 17.28 171,096
03/30/2016 17.55 17.55 17.06 17.14 100,631
03/29/2016 17.09 17.48 17 17.45 122,215
03/28/2016 17.26 17.28 16.87 17.09 89,635
03/24/2016 17.17 17.31 16.97 17.21 101,458
03/23/2016 17.47 17.55 17.13 17.16 137,285
03/22/2016 17.3 17.52 17.2146 17.46 154,825
03/21/2016 17.53 17.78 17.48 17.7 158,409
03/18/2016 17.58 17.77 17.36 17.49 157,878
03/17/2016 17.4 17.7195 17.32 17.57 128,462
03/16/2016 17.45 17.45 17.16 17.36 136,660
03/15/2016 17.61 17.61 17.19 17.4 88,402
03/14/2016 17.44 17.62 17.29 17.6 103,640
03/11/2016 17.26 17.49 17.11 17.42 83,510
03/10/2016 17.25 17.33 17.1 17.23 109,576
03/09/2016 17.39 17.43 17.15 17.21 109,709
03/08/2016 17.5 17.56 17.3 17.33 66,490
03/07/2016 17.4 17.81 17.4 17.61 92,014
03/04/2016 17.57 17.8 17.37 17.45 124,283
03/03/2016 17.36 17.59 17.16 17.53 102,052
03/02/2016 17.25 17.32 17.105 17.27 120,631
03/01/2016 17.29 17.4 17.14 17.25 118,527
02/29/2016 16.81 17.37 16.74 17.25 233,872
02/26/2016 16.8 17.1 16.77 16.85 115,911
02/25/2016 16.43 16.89 15.98 16.77 179,999
02/24/2016 16.1 16.38 15.95 16.26 74,613
02/23/2016 16.2 16.45 16.12 16.21 72,986
02/22/2016 16.3 16.38 16.2 16.25 100,748
02/19/2016 16.24 16.39 16.125 16.25 97,613
02/18/2016 16.53 16.695 16.22 16.39 100,327
02/17/2016 16.45 16.77 16.37 16.48 125,745
02/16/2016 16.2 16.57 16.2 16.43 109,201
02/12/2016 16.25 16.42 15.93 16.16 115,481
02/11/2016 16.1 16.26 16.015 16.12 224,924
02/10/2016 16.47 16.59 16.3 16.32 213,552
02/09/2016 16.51 16.69 15.81 16.47 246,164
02/08/2016 16.5 16.7 16.3 16.59 292,701
02/05/2016 16.2 16.63 16.11 16.61 119,118
02/04/2016 16.13 16.33 16.04 16.17 131,843
02/03/2016 16.29 16.345 15.95 16.22 77,644
02/02/2016 16.13 16.22 15.97 16.15 92,114
02/01/2016 16.07 16.495 16.01 16.34 129,329
*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?