SLRC

Solar Capital Ltd. Historical Stock Prices

$19.91
*  
0.03
0.15%
Get SLRC Alerts
*Delayed - data as of Aug. 28, 2014 10:49 ET  -  Find a broker to begin trading SLRC now
Exchange: NASDAQ

Community Rating:
View:    SLRC 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
10:49  19.79  19.95  19.79  19.91 22,933
08/27/2014 19.85 19.94 19.665 19.88 269,505
08/26/2014 19.74 19.88 19.74 19.8 200,815
08/25/2014 20 20.01 19.7 19.8 315,706
08/22/2014 19.79 19.96 19.79 19.91 188,565
08/21/2014 19.75 19.88 19.62 19.79 259,002
08/20/2014 19.69 19.75 19.57 19.69 300,564
08/19/2014 19.77 19.84 18.51 19.67 168,936
08/18/2014 19.75 19.91 19.7 19.8 194,964
08/15/2014 19.82 19.92 19.5789 19.72 217,340
08/14/2014 19.55 19.82 19.52 19.8 202,723
08/13/2014 19.78 19.94 19.58 19.58 348,732
08/12/2014 19.7 19.864 19.69 19.77 122,262
08/11/2014 19.9 19.96 19.7501 19.77 128,343
08/08/2014 19.87 20.02 19.66 19.83 134,721
08/07/2014 19.58 19.83 19.58 19.79 225,555
08/06/2014 19.5 19.58 19.36 19.56 311,492
08/05/2014 19.98 20 19.35 19.59 384,753
08/04/2014 20.22 20.462 20.016 20.12 285,627
08/01/2014 19.78 19.9 19.66 19.81 438,905
07/31/2014 20.26 20.285 19.7 19.7 532,911
07/30/2014 20.58 20.65 20.32 20.39 238,864
07/29/2014 20.63 20.79 20.51 20.54 239,512
07/28/2014 20.79 20.79 20.66 20.68 123,688
07/25/2014 20.68 20.89 20.62 20.8 205,867
07/24/2014 20.66 20.7 20.615 20.66 119,931
07/23/2014 20.7 20.82 20.64 20.64 121,720
07/22/2014 20.76 20.95 20.71 20.71 182,913
07/21/2014 20.82 20.96 20.71 20.78 281,670
07/18/2014 20.78 21.04 20.78 20.79 265,960
07/17/2014 20.85 21.07 20.7 20.74 172,784
07/16/2014 21.17 21.17 20.89 20.91 98,312
07/15/2014 21.11 21.14 20.98 21.04 119,440
07/14/2014 21.07 21.17 21.01 21.1 157,445
07/11/2014 20.94 21.185 20.9 21.05 260,242
07/10/2014 21.06 21.08 20.9 20.97 223,707
07/09/2014 20.93 21.17 20.91 21.17 209,744
07/08/2014 21.1 21.13 20.87 20.88 480,207
07/07/2014 21.25 21.3 21.1 21.17 335,319
07/03/2014 21.42 21.575 21.27 21.27 198,822
07/02/2014 21.5 21.585 21.43 21.47 263,821
07/01/2014 21.46 21.8 21.29 21.44 595,059
06/30/2014 21.37 21.46 21.16 21.28 690,485
06/27/2014 21.07 21.45 21.07 21.42 6,348,871
06/26/2014 20.69 21.37 20.69 21.2 702,770
06/25/2014 20.31 20.72 20.31 20.69 369,164
06/24/2014 20.66 20.76 20.38 20.39 569,338
06/23/2014 20.72 20.75 20.565 20.58 309,231
06/20/2014 20.68 20.79 20.61 20.66 655,200
06/19/2014 20.67 20.67 20.45 20.655 399,349
06/18/2014 20.48 20.63 20.36 20.61 281,625
06/17/2014 20.39 20.6 20.28 20.4 377,803
06/16/2014 20.8 20.92 20.72 20.85 297,461
06/13/2014 21.11 21.22 20.8 20.855 242,356
06/12/2014 20.83 21.03 20.73 21.02 265,709
06/11/2014 20.76 20.86 20.7 20.79 213,586
06/10/2014 20.86 20.94 20.72 20.84 228,385
06/09/2014 21.01 21.01 20.77 20.84 197,819
06/06/2014 20.92 21.06 20.78 20.95 237,596
06/05/2014 20.76 20.84 20.56 20.82 190,213
06/04/2014 20.8 20.8 20.565 20.64 230,649
06/03/2014 20.61 20.78 20.56 20.76 372,089
06/02/2014 20.96 20.96 20.545 20.59 275,356
05/30/2014 21.07 21.166 20.77 20.84 658,437
05/29/2014 21.15 21.35 21 21.07 209,804
05/28/2014 21.09 21.09 20.81 21.07 277,734
05/27/2014 21.11 21.25 20.91 21.04 236,015
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.

Research Brokers before you trade

Want to trade FX?