SLRC

Solar Capital Ltd. Historical Stock Prices

$18
*  
0.01
0.06%
Get SLRC Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading SLRC now
Exchange: NASDAQ

Community Rating:
View:    SLRC After Hours
 
 
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 24-DEC-2013 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  18  18.08  17.91  18 123,140
12/24/2014 18.11 18.22 17.94 18.01 71,903
12/23/2014 18.15 18.24 17.94 18.03 202,467
12/22/2014 18.13 18.15 17.9401 18.09 295,770
12/19/2014 18 18.15 17.82 18.1 257,925
12/18/2014 17.7 18.01 17.42 17.93 354,344
12/17/2014 17.23 17.61 17.2 17.49 300,798
12/16/2014 17.22 17.39 17.2 17.23 356,623
12/15/2014 17.65 17.84 17.5 17.62 458,598
12/12/2014 17.75 17.99 17.58 17.61 527,882
12/11/2014 17.92 18 17.7 17.77 367,948
12/10/2014 18.1 18.34 17.83 17.87 286,174
12/09/2014 17.88 18.08 17.65 18.06 340,216
12/08/2014 18.4 18.4 17.99 18.03 302,992
12/05/2014 18.61 18.69 18.49 18.49 156,093
12/04/2014 18.65 18.7 18.49 18.61 299,838
12/03/2014 18.62 18.69 18.42 18.65 221,728
12/02/2014 18.37 18.62 18.3 18.62 286,349
12/01/2014 18.28 18.46 18.28 18.35 330,150
11/28/2014 18.44 18.52 18.36 18.38 79,072
11/26/2014 18.37 18.53 18.36 18.46 128,023
11/25/2014 18.47 18.52 18.42 18.47 91,803
11/24/2014 18.46 18.625 18.37 18.47 167,248
11/21/2014 18.54 18.69 18.45 18.47 110,689
11/20/2014 18.55 18.5799 18.41 18.51 195,539
11/19/2014 18.62 18.64 18.46 18.58 120,279
11/18/2014 18.53 18.74 18.53 18.57 140,873
11/17/2014 18.35 18.69 18.33 18.54 227,431
11/14/2014 18.34 18.5 18.28 18.46 341,604
11/13/2014 18.69 18.73 18.295 18.3 568,941
11/12/2014 18.86 18.86 18.46 18.73 316,087
11/11/2014 18.95 18.99 18.8301 18.95 107,251
11/10/2014 18.85 18.96 18.69 18.94 238,944
11/07/2014 18.6 18.85 18.5601 18.83 566,199
11/06/2014 18.85 18.985 18.56 18.72 407,302
11/05/2014 18.64 18.97 18.64 18.92 259,650
11/04/2014 18.73 18.9 18.57 18.66 261,434
11/03/2014 18.56 18.867 18.56 18.76 181,447
10/31/2014 18.65 18.68 18.41 18.59 150,428
10/30/2014 18.69 18.69 18.48 18.58 150,825
10/29/2014 18.5 18.72 18.45 18.68 96,491
10/28/2014 18.58 18.58 18.36 18.46 114,620
10/27/2014 18.39 18.5 18.32 18.47 104,926
10/24/2014 18.49 18.6499 18.37 18.45 118,026
10/23/2014 18.79 18.79 18.44 18.46 201,384
10/22/2014 18.62 18.67 18.47 18.61 252,346
10/21/2014 18.5 18.64 18.37 18.6 147,817
10/20/2014 18.32 18.43 18.14 18.43 209,913
10/17/2014 18.33 18.49 18.22 18.32 141,819
10/16/2014 17.72 18.25 17.63 18.24 191,274
10/15/2014 17.93 18.12 17.65 17.87 315,654
10/14/2014 18.22 18.27 18.02 18.12 226,582
10/13/2014 18.35 18.459 18.17 18.23 233,411
10/10/2014 18.5 18.5999 18.3 18.33 151,706
10/09/2014 18.71 18.82 18.5 18.53 169,465
10/08/2014 18.77 18.88 18.5704 18.8 150,688
10/07/2014 18.82 19.04 18.75 18.82 193,841
10/06/2014 18.94 19.0899 18.9 18.96 110,397
10/03/2014 19.25 19.3 18.89 18.89 130,485
10/02/2014 18.79 19.09 18.7745 19.06 255,858
10/01/2014 18.81 18.82 18.44 18.78 261,195
09/30/2014 19 19.1384 18.64 18.68 343,133
09/29/2014 18.99 19.3 18.92 19.08 252,489
09/26/2014 19.23 19.32 19.05 19.16 118,684
09/25/2014 19.34 19.34 19.05 19.17 127,971
09/24/2014 19.27 19.35 19.24 19.32 156,047
09/23/2014 19.21 19.35 19.21 19.27 129,068
09/22/2014 19.4 19.55 19.31 19.32 126,230
09/19/2014 19.79 19.82 19.465 19.47 262,987
09/18/2014 19.81 19.87 19.612 19.69 181,848
09/17/2014 19.65 19.84 19.65 19.77 152,829
09/16/2014 19.65 20.03 19.65 19.68 469,567
09/15/2014 20.18 20.64 19.82 20.08 514,643
09/12/2014 20.06 20.2 20.055 20.12 188,936
09/11/2014 20.12 20.24 20.05 20.09 223,247
09/10/2014 20.2 20.23 20.01 20.11 243,133
09/09/2014 20.15 20.18 19.96 20.18 264,756
09/08/2014 20.14 20.22 20.05 20.16 204,395
09/05/2014 20.04 20.38 19.94 20.17 296,401
09/04/2014 20.25 20.4 19.97 20.02 191,859
09/03/2014 19.89 19.994 19.8 19.94 217,399
09/02/2014 20 20.1 19.86 19.87 119,564
08/29/2014 19.87 20 19.84 20 101,061
08/28/2014 19.79 19.9684 19.79 19.89 119,535
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
05/23/2014 20.92 21.12 20.76 21.07 187,267
05/22/2014 20.8 20.93 20.64 20.86 238,615
05/21/2014 21.01 21.11 20.68 20.71 363,299
05/20/2014 21.17 21.2135 20.825 20.97 293,049
05/19/2014 21.02 21.25 20.97 21.17 262,001
05/16/2014 21.03 21.14 20.9 21.14 258,355
05/15/2014 21.23 21.25 20.95 21.08 280,435
05/14/2014 21.31 21.43 21.1 21.25 376,689
05/13/2014 21.38 21.38 21.17 21.26 247,072
05/12/2014 21.26 21.48 21.13 21.36 308,532
05/09/2014 21.06 21.22 20.95 21.2 253,451
05/08/2014 21.37 21.47 21.07 21.12 250,446
05/07/2014 21.38 21.39 21.15 21.3 304,193
05/06/2014 21.87 21.87 21.36 21.42 499,793
05/05/2014 21.83 22.06 21.73 22.04 400,143
05/02/2014 21.89 22.09 21.8 21.84 225,969
05/01/2014 21.8 21.97 21.73 21.8 274,769
04/30/2014 21.83 22.039 21.7201 21.9 302,302
04/29/2014 21.71 22.03 21.71 21.83 327,343
04/28/2014 22.13 22.13 21.7 21.71 333,173
04/25/2014 22.15 22.16 21.97 22.04 168,392
04/24/2014 22.3 22.34 22.05 22.18 175,126
04/23/2014 22.23 22.35 22.14 22.17 253,618
04/22/2014 22 22.3 21.93 22.28 226,795
04/21/2014 22 22.22 21.91 22.03 135,540
04/17/2014 22.16 22.2475 21.94 21.94 201,164
04/16/2014 22.19 22.24 22.032 22.16 163,180
04/15/2014 22.07 22.245 21.85 22.09 456,253
04/14/2014 21.8 22.16 21.75 22.05 258,890
04/11/2014 21.89 21.965 21.75 21.75 315,483
04/10/2014 22.27 22.35 21.93 21.97 368,073
04/09/2014 22.36 22.36 22.11 22.22 310,265
04/08/2014 22.1 22.38 21.98 22.25 352,039
04/07/2014 22.07 22.14 21.9 22.01 422,971
04/04/2014 22.38 22.38 21.95 22.09 286,482
04/03/2014 22.29 22.37 22.09 22.22 244,595
04/02/2014 22.14 22.35 22.05 22.29 359,134
04/01/2014 21.79 22.15 21.79 22.11 487,564
03/31/2014 22.06 22.06 21.76 21.78 389,422
03/28/2014 21.99 22.14 21.88 21.95 220,204
03/27/2014 21.75 22.09 21.75 22.04 267,631
03/26/2014 22.21 22.21 21.76 21.76 281,131
03/25/2014 22.16 22.18 21.99 22.11 154,520
03/24/2014 22.08 22.135 21.95 22.08 241,949
03/21/2014 22.14 22.19 21.92 22.04 758,653
03/20/2014 22.01 22.15 21.924 22.07 251,831
03/19/2014 21.99 22.13 21.85 22 327,453
03/18/2014 21.62 22.05 21.59 21.97 337,192
03/17/2014 22.14 22.15 21.91 22.04 335,382
03/14/2014 22.03 22.11 21.925 22.02 268,946
03/13/2014 22.3 22.3 21.97 22.03 335,164
03/12/2014 21.95 22.27 21.9 22.25 352,259
03/11/2014 22.32 22.4 22 22 236,309
03/10/2014 22.35 22.4 22.27 22.38 137,004
03/07/2014 22.47 22.55 22.28 22.31 194,081
03/06/2014 22.26 22.55 22.17 22.35 279,081
03/05/2014 22.01 22.14 21.95 22 246,430
03/04/2014 22.31 22.45 21.99 22.01 489,648
03/03/2014 22.1 22.35 21.98 22.2 175,236
02/28/2014 22.29 22.4 22.16 22.22 214,070
02/27/2014 21.95 22.27 21.93 22.24 234,771
02/26/2014 21.89 22.4 21.86 22.05 222,476
02/25/2014 22.43 22.54 21.87 22.05 351,106
02/24/2014 22.29 22.56 22.28 22.5 152,248
02/21/2014 22.33 22.47 22.2272 22.34 168,675
02/20/2014 22.05 22.25 21.94 22.22 126,955
02/19/2014 22.23 22.37 21.94 21.95 176,833
02/18/2014 21.98 22.335 21.95 22.27 268,964
02/14/2014 21.97 22.1 21.91 22 250,815
02/13/2014 21.9 22.065 21.9 21.96 260,553
02/12/2014 22.16 22.19 21.93 21.98 154,984
02/11/2014 22.07 22.139 21.921 22.05 183,134
02/10/2014 21.95 22 21.83 22 193,213
02/07/2014 22.06 22.0775 21.78 21.95 245,665
02/06/2014 21.8 22.01 21.79 21.96 155,221
02/05/2014 21.79 21.96 21.77 21.81 300,357
02/04/2014 21.88 22.075 21.76 21.85 229,176
02/03/2014 22.2 22.2 21.78 21.83 267,638
01/31/2014 22.12 22.34 22.02 22.13 231,995
01/30/2014 22.35 22.5 22.151 22.39 173,102
01/29/2014 22.52 22.58 22.11 22.17 143,881
01/28/2014 22.71 22.74 22.51 22.63 182,027
01/27/2014 22.8 22.83 22.39 22.76 314,209
01/24/2014 23 23.05 22.62 22.78 160,173
01/23/2014 23.12 23.24 23 23.13 135,647
01/22/2014 23.21 23.2199 23.06 23.15 114,479
01/21/2014 22.95 23.21 22.85 23.21 329,762
01/17/2014 22.66 22.94 22.66 22.93 465,598
01/16/2014 22.54 22.72 22.5 22.67 121,261
01/15/2014 22.53 22.75 22.46 22.67 135,935
01/14/2014 22.56 22.68 22.5 22.52 140,620
01/13/2014 22.41 22.62 22.3501 22.56 224,026
01/10/2014 22.65 22.65 22.5 22.53 128,109
01/09/2014 22.63 22.71 22.5 22.64 136,698
01/08/2014 22.51 22.61 22.45 22.61 183,939
01/07/2014 22.66 22.73 22.5 22.51 147,703
01/06/2014 22.73 22.86 22.63 22.64 121,007
01/03/2014 22.76 22.8 22.52 22.72 165,652
01/02/2014 22.5 22.59 22.5 22.57 177,131
12/31/2013 22.47 22.73 22.47 22.55 183,681
12/30/2013 22.55 22.64 22.5 22.5 166,723
12/27/2013 22.65 22.69 22.5 22.6 123,835
12/26/2013 22.86 22.94 22.6 22.63 170,834
12/24/2013 22.65 22.84 22.64 22.82 82,267
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?