SLRC

Solar Capital Ltd. Historical Stock Prices

$22.14
*  
0.02
 negative 
0.09%
Get SLRC Alerts
*Delayed - data as of Apr. 17, 2014 12:48 ET 
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: 1 Year, From 16-APR-2013 TO 16-APR-2014

Date Open High Low Close / Last Volume
12:48  22.16  22.2475  22.03  22.14 65,627
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
12/23/2013 22.6 22.75 22.55 22.65 178,796
12/20/2013 22.5 22.74 22.5 22.66 412,628
12/19/2013 22.52 22.57 22.41 22.5 297,640
12/18/2013 22.5 22.72 22.47 22.58 339,942
12/17/2013 22.12 22.47 22.05 22.46 383,488
12/16/2013 22.72 22.81 22.52 22.59 216,191
12/13/2013 22.51 22.74 22.46 22.6 215,171
12/12/2013 22.73 22.79 22.51 22.52 197,885
12/11/2013 22.78 22.8899 22.64 22.66 140,191
12/10/2013 22.95 22.956 22.67 22.77 227,116
12/09/2013 23.04 23.09 22.8 22.94 221,734
12/06/2013 22.94 23.18 22.72 22.96 224,466
12/05/2013 22.77 22.79 22.55 22.67 132,804
12/04/2013 22.62 22.85 22.51 22.75 218,251
12/03/2013 22.67 22.84 22.5662 22.73 148,137
12/02/2013 23.15 23.15 22.6564 22.75 196,171
11/29/2013 23.05 23.2 23 23.15 189,174
11/27/2013 23.07 23.15 22.9447 23.11 126,162
11/26/2013 23.1 23.16 23.02 23.06 134,439
11/25/2013 23.04 23.26 22.9701 23.1 355,354
11/22/2013 22.9 23.11 22.7001 23.04 226,176
11/21/2013 22.47 22.87 22.4007 22.87 507,254
11/20/2013 22.56 22.58 22.33 22.43 130,706
11/19/2013 22.57 22.68 22.34 22.44 159,524
11/18/2013 22.3 22.68 22.28 22.5 218,224
11/15/2013 22.32 22.355 22.19 22.28 163,449
11/14/2013 22.29 22.36 22.14 22.35 191,263
11/13/2013 22.03 22.35 22.03 22.29 139,432
11/12/2013 22.07 22.1296 21.92 22.09 359,535
11/11/2013 22.55 22.55 22.15 22.15 289,337
11/08/2013 22.2 22.57 22.07 22.55 279,229
11/07/2013 22.5 22.5 22.14 22.22 197,894
11/06/2013 22.38 22.58 22.3797 22.42 182,636
11/05/2013 22.27 22.61 22.235 22.33 280,463
11/04/2013 22.01 22.42 22 22.3 379,604
11/01/2013 22.51 22.96 21.88 22.04 698,384
10/31/2013 22.9 23.29 22.501 22.97 369,771
10/30/2013 23.23 23.24 22.86 22.88 254,078
10/29/2013 23.16 23.2 23.0407 23.16 137,266
10/28/2013 23.06 23.14 22.971 23.12 111,420
10/25/2013 23 23.1 22.95 23.06 126,010
10/24/2013 22.85 22.97 22.805 22.91 141,094
10/23/2013 22.53 23.0098 22.5 22.78 249,639
10/22/2013 22.58 22.669 22.43 22.55 134,908
10/21/2013 22.64 22.64 22.43 22.49 287,293
10/18/2013 22.63 22.68 22.48 22.64 174,345
10/17/2013 22.13 22.6 22 22.5 129,833
10/16/2013 22.34 22.35 22.02 22.17 207,319
10/15/2013 22.53 22.534 22.14 22.19 183,277
10/14/2013 22.57 22.59 22.44 22.55 110,994
10/11/2013 22.32 22.62 22.32 22.62 182,843
10/10/2013 22.24 22.49 22.171 22.44 263,783
10/09/2013 22.01 22.18 21.9901 22.05 185,221
10/08/2013 22 22.04 21.7501 21.94 474,595
10/07/2013 21.81 22.0474 21.75 21.962 321,591
10/04/2013 21.87 22.0798 21.837 21.98 104,259
10/03/2013 21.8 21.9828 21.76 21.91 212,201
10/02/2013 22.12 22.18 21.84 21.89 241,099
10/01/2013 22.22 22.29 22.05 22.14 158,304
09/30/2013 21.89 22.27 21.81 22.18 315,713
09/27/2013 21.99 22.12 21.97 21.98 151,338
09/26/2013 22.09 22.09 21.9 22.03 171,113
09/25/2013 22.04 22.22 21.9101 21.99 147,342
09/24/2013 21.9 22.1 21.77 21.99 157,796
09/23/2013 21.9 21.97 21.69 21.87 191,931
09/20/2013 22.03 22.18 21.89 21.9 326,002
09/19/2013 22 22.1 21.9 22.05 190,681
09/18/2013 22.04 22.14 21.85 21.99 246,683
09/17/2013 22.02 22.16 21.8 22.04 314,553
09/16/2013 22.6 22.6 22.37 22.5 227,783
09/13/2013 22.51 22.54 22.32 22.37 120,182
09/12/2013 22.44 22.5248 22.36 22.41 185,312
09/11/2013 22.38 22.46 22.22 22.43 167,056
09/10/2013 22.27 22.39 22.2 22.38 173,935
09/09/2013 22.05 22.25 22.02 22.22 141,459
09/06/2013 22.17 22.25 21.86 22.06 131,144
09/05/2013 22.05 22.15 21.92 22 230,094
09/04/2013 21.94 22.02 21.8 21.99 224,825
09/03/2013 22.14 22.18 21.74 21.85 318,124
08/30/2013 21.99 22.06 21.76 21.95 315,088
08/29/2013 21.75 21.99 21.66 21.96 255,642
08/28/2013 21.76 21.92 21.7 21.74 217,379
08/27/2013 21.83 21.95 21.72 21.74 278,663
08/26/2013 22.05 22.05 21.95 21.99 208,423
08/23/2013 22.01 22.1 21.98 22.07 199,579
08/22/2013 21.94 22.2 21.8 22.02 227,795
08/21/2013 21.9 22.03 21.84 21.89 248,038
08/20/2013 21.87 21.99 21.8 21.95 376,012
08/19/2013 21.93 22.07 21.83 21.87 486,092
08/16/2013 21.91 22.085 21.82 21.96 325,209
08/15/2013 22.02 22.07 21.87 22.03 281,877
08/14/2013 22.19 22.19 22.05 22.09 167,381
08/13/2013 22.14 22.23 21.95 22.17 357,998
08/12/2013 22.07 22.25 21.92 22.06 352,928
08/09/2013 22.33 22.348 22.1 22.25 241,710
08/08/2013 22.4 22.4 22.21 22.33 411,188
08/07/2013 22.13 22.27 21.93 22.23 532,405
08/06/2013 22.28 22.31 22.1501 22.21 413,156
08/05/2013 21.9 22.31 21.85 22.27 672,251
08/02/2013 22.09 22.21 21.9 22.17 369,717
08/01/2013 22.25 22.31 21.8801 22.23 310,431
07/31/2013 22.15 22.15 21.85 22.03 407,598
07/30/2013 22.23 22.23 21.9 22.11 413,695
07/29/2013 22.09 22.26 22 22.23 387,849
07/26/2013 22.24 22.3 21.941 22.23 480,369
07/25/2013 22.23 22.45 21.85 22.42 977,928
07/24/2013 22 23.18 21.13 22.81 3,050,383
07/23/2013 24.78 25.04 24.7 25.03 297,536
07/22/2013 24.44 24.79 24.44 24.7 192,536
07/19/2013 24.55 24.59 24.29 24.5 140,546
07/18/2013 24.5 24.65 24.2519 24.55 193,519
07/17/2013 24.55 24.55 24.295 24.405 160,854
07/16/2013 24.45 24.56 24.32 24.4 272,312
07/15/2013 24.3 24.459 24.09 24.4 240,751
07/12/2013 24.15 24.22 24.04 24.21 240,223
07/11/2013 23.86 24.12 23.64 24.1 317,302
07/10/2013 23.42 23.64 23.28 23.62 185,327
07/09/2013 23.65 23.65 23.43 23.49 203,228
07/08/2013 23.55 23.67 23.41 23.52 160,984
07/05/2013 23.6 23.61 23.11 23.47 191,461
07/03/2013 23.58 23.645 23.38 23.39 154,155
07/02/2013 23.62 23.85 23.33 23.6 442,903
07/01/2013 23.57 23.68 23.2175 23.5 316,815
06/28/2013 23.32 23.41 23.09 23.09 391,906
06/27/2013 22.97 23.49 22.97 23.32 342,291
06/26/2013 22.76 23 22.63 22.83 303,658
06/25/2013 22.3 22.54 22.18 22.54 260,704
06/24/2013 22.61 22.65 21.67 22.11 599,007
06/21/2013 22.75 22.8 22.55 22.65 651,919
06/20/2013 22.84 22.87 22.59 22.7 423,304
06/19/2013 23.06 23.33 22.96 23.02 345,446
06/18/2013 22.99 23.18 22.9801 23.09 510,087
06/17/2013 23.76 23.86 23.47 23.62 564,323
06/14/2013 23.56 23.56 23.13 23.49 464,963
06/13/2013 22.88 23.15 22.67 23.07 241,018
06/12/2013 23.16 23.22 22.65 22.82 388,097
06/11/2013 23.2 23.2 22.93 22.97 237,464
06/10/2013 23 23.26 23 23.26 164,304
06/07/2013 23.03 23.0599 22.79 22.98 261,249
06/06/2013 22.62 22.88 22.6 22.82 294,194
06/05/2013 22.96 22.99 22.55 22.55 329,856
06/04/2013 23.1 23.2 22.85 22.87 370,361
06/03/2013 22.99 23.3 22.81 23.08 455,198
05/31/2013 23.79 23.87 22.98 23 508,346
05/30/2013 23.65 23.79 23.58 23.76 169,842
05/29/2013 23.83 23.87 23.51 23.67 209,527
05/28/2013 24.55 24.55 23.85 23.9 288,950
05/24/2013 23.85 24.23 23.85 24.23 136,387
05/23/2013 24.01 24.1 23.75 24.03 208,447
05/22/2013 24.4 24.545 23.945 24.11 359,228
05/21/2013 24.25 24.35 24.11 24.32 220,030
05/20/2013 24 24.24 23.965 24.24 374,782
05/17/2013 24.26 24.35 24 24.07 230,960
05/16/2013 24 24.294 23.93 24.13 247,001
05/15/2013 24.12 24.22 24.005 24.04 142,876
05/14/2013 24.19 24.3 24.13 24.17 313,187
05/13/2013 24.06 24.21 23.96 24.11 241,199
05/10/2013 23.89 24.08 23.89 24.02 242,452
05/09/2013 24.1 24.14 23.79 23.91 302,646
05/08/2013 23.79 24.15 23.71 24.1 481,428
05/07/2013 23.64 23.71 23.53 23.69 286,771
05/06/2013 23.86 23.909 23.57 23.68 228,606
05/03/2013 23.84 23.99 23.73 23.74 235,543
05/02/2013 23.49 23.85 23.43 23.59 200,288
05/01/2013 23.94 23.94 23.29 23.4 595,689
04/30/2013 23.91 24.13 23.86 23.93 306,410
04/29/2013 23.7 24.07 23.57 23.89 312,517
04/26/2013 23.5 23.65 23.31 23.57 304,506
04/25/2013 23.55 23.59 23.42 23.5 201,413
04/24/2013 23.44 23.49 23.21 23.46 205,726
04/23/2013 23.1 23.47 23.05 23.38 239,175
04/22/2013 22.98 23.1 22.61 23.02 237,287
04/19/2013 22.63 22.89 22.6 22.87 233,010
04/18/2013 22.57 22.9 22.53 22.65 331,424
04/17/2013 22.97 23.08 22.33 22.65 401,345
04/16/2013 22.87 23.02 22.78 22.98 283,067
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 your brokers before you trade


Want to trade FX?