SORL Auto Parts, Inc. Historical Stock Prices

SORL 
$3.2
*  
0.03
0.93%
Get SORL Alerts
*Delayed - data as of Jul. 1, 2015  -  Find a broker to begin trading SORL now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    SORL 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: 1 Year, From 01-JUL-2014 TO 01-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  3.23  3.3599  3.20  3.20 15,757
07/01/2015 3.23 3.3599 3.2 3.2 15,757
06/30/2015 3.26 3.29 3.2 3.23 7,331
06/29/2015 3.35 3.44 3.22 3.25 16,142
06/26/2015 3.52 3.579 3.18 3.3 106,375
06/25/2015 3.52 3.52 3.38 3.48 10,348
06/24/2015 3.49 3.49 3.436 3.44 3,436
06/23/2015 3.41 3.49 3.37 3.37 12,853
06/22/2015 3.53 3.53 3.43 3.43 10,904
06/19/2015 3.4 3.55 3.39 3.55 15,228
06/18/2015 3.39 3.53 3.39 3.42 12,114
06/17/2015 3.345 3.42 3.33 3.34 8,518
06/16/2015 3.49 3.49 3.37 3.37 8,184
06/15/2015 3.5 3.54 3.29 3.45 17,751
06/12/2015 3.39 3.5 3.3801 3.49 34,615
06/11/2015 3.45 3.47 3.31 3.44 51,171
06/10/2015 3.4 3.47 3.38 3.44 16,547
06/09/2015 3.37 3.3745 3.2101 3.33 37,525
06/08/2015 3.4 3.48 3.37 3.4 24,239
06/05/2015 3.476 3.49 3.4 3.422 14,415
06/04/2015 3.492 3.51 3.42 3.43 12,563
06/03/2015 3.3997 3.54 3.3997 3.46 20,891
06/02/2015 3.43 3.4795 3.37 3.4 18,302
06/01/2015 3.41 3.51 3.4 3.45 38,521
05/29/2015 3.55 3.55 3.4 3.47 13,496
05/28/2015 3.493 3.6199 3.47 3.47 14,791
05/27/2015 3.68 3.68 3.56 3.58 3,856
05/26/2015 3.59 3.61 3.4525 3.6 13,199
05/22/2015 3.6 3.75 3.54 3.64 45,042
05/21/2015 3.56 3.56 3.4901 3.5064 17,068
05/20/2015 3.6 3.62 3.44 3.57 35,476
05/19/2015 3.67 3.71 3.6 3.62 21,746
05/18/2015 3.68 3.68 3.35 3.59 81,558
05/15/2015 3.92 3.95 3.66 3.74 135,252
05/14/2015 3.74 3.85 3.65 3.81 60,211
05/13/2015 3.72 3.75 3.65 3.75 21,353
05/12/2015 3.61 3.74 3.552 3.72 19,014
05/11/2015 3.79 3.79 3.58 3.659 84,632
05/08/2015 3.64 3.84 3.5351 3.79 46,392
05/07/2015 3.49 3.708 3.49 3.589 46,597
05/06/2015 3.42 3.5 3.34 3.47 32,854
05/05/2015 3.35 3.52 3.34 3.36 48,120
05/04/2015 3.5 3.5193 3.28 3.35 167,295
05/01/2015 3.62 3.7 3.52 3.52 58,929
04/30/2015 3.82 3.8425 3.67 3.67 13,561
04/29/2015 3.75 3.75 3.55 3.73 35,363
04/28/2015 3.72 3.79 3.56 3.72 134,777
04/27/2015 3.62 3.95 3.62 3.78 248,398
04/24/2015 4.3 4.3301 3.53 3.66 150,508
04/23/2015 4.47 4.49 4.31 4.35 18,236
04/22/2015 4.45 4.4799 4.29 4.42 147,282
04/21/2015 4.36 4.46 4.29 4.38 79,548
04/20/2015 4.18 4.36 4.04 4.26 277,659
04/17/2015 4 4.05 3.8201 4.03 91,821
04/16/2015 3.95 4 3.85 3.925 55,894
04/15/2015 3.72 3.89 3.69 3.84 53,009
04/14/2015 3.65 3.75 3.6399 3.71 23,917
04/13/2015 3.5 3.65 3.5 3.64 54,055
04/10/2015 3.639 3.639 3.51 3.516 12,323
04/09/2015 3.69 3.69 3.62 3.62 13,790
04/08/2015 3.6557 3.7 3.5101 3.61 30,074
04/07/2015 3.7 3.7 3.56 3.7 11,145
04/06/2015 3.72 3.81 3.64 3.74 143,543
04/02/2015 3.48 3.64 3.4152 3.64 70,733
04/01/2015 3.27 3.51 3.2 3.38 33,891
03/31/2015 3.89 4.11 3.23 3.4 337,488
03/30/2015 3.1 3.35 3.09 3.33 36,612
03/27/2015 3.07 3.07 3.07 3.07 151
03/26/2015 3.15 3.213 3.0727 3.11 6,250
03/25/2015 3.151 3.25 3.15 3.25 2,400
03/24/2015 3.17 3.28 3.17 3.2671 4,375
03/23/2015 3.17 3.17 3.08 3.1001 6,282
03/20/2015 3.17 3.21 3.08 3.16 3,865
03/19/2015 3.16 3.2 3.16 3.17 5,763
03/18/2015 3.11 3.158 3.08 3.12 3,136
03/17/2015 3.11 3.21 3.11 3.11 1,562
03/16/2015 3.139 3.14 3.0901 3.1 4,537
03/13/2015 3.17 3.21 3.13 3.16 11,800
03/12/2015 3.24 3.24 3.2299 3.23 2,400
03/11/2015 3.27 3.27 3.19 3.19 3,200
03/10/2015 3.18 3.23 3.18 3.22 2,493
03/09/2015 3.22 3.24 3.2 3.21 2,241
03/06/2015 3.32 3.32 3.23 3.23 2,124
03/05/2015 3.32 3.34 3.2 3.33 6,530
03/04/2015 3.21 3.35 3.21 3.32 6,675
03/03/2015 3.33 3.33 3.22 3.22 9,203
03/02/2015 3.18 3.3 3.18 3.27 12,555
02/27/2015 3.28 3.29 3.21 3.21 5,221
02/26/2015 3.23 3.28 3.16 3.22 6,190
02/25/2015 3.09 3.25 3.09 3.19 9,830
02/24/2015 3.16 3.24 3.09 3.09 6,725
02/23/2015 3.09 3.25 3.09 3.15 11,358
02/20/2015 3.08 3.29 3.08 3.11 13,195
02/19/2015 3.2 3.37 3 3.16 33,554
02/18/2015 3.38 3.44 3.1201 3.2099 28,149
02/17/2015 3.377 3.44 3.35 3.41 3,880
02/13/2015 3.31 3.4 3.25 3.4 15,431
02/12/2015 3.32 3.32 3.31 3.31 1,690
02/11/2015 3.39 3.4 3.28 3.32 9,033
02/10/2015 3.29 3.44 3.2899 3.33 15,552
02/09/2015 3.21 3.363 3.13 3.3 52,521
02/06/2015 3.36 3.36 3.36 3.36 00
02/05/2015 3.37 3.39 3.2871 3.36 2,201
02/04/2015 3.3 3.3644 3.2828 3.3644 2,650
02/03/2015 3.34 3.41 3.04 3.27 10,219
02/02/2015 3.44 3.44 3.03 3.31 15,065
01/30/2015 3.13 3.3499 3.13 3.2 7,926
01/29/2015 2.99 3.28 2.99 3.085 8,405
01/28/2015 2.99 3.05 2.98 3 7,521
01/27/2015 3 3 2.95 2.99 7,518
01/26/2015 2.85 2.98 2.85 2.97 8,908
01/23/2015 2.99 3.1 2.82 2.85 21,479
01/22/2015 3.07 3.0939 3.04 3.04 12,718
01/21/2015 3 3.1999 3 3.09 7,451
01/20/2015 3.05 3.0639 3 3.01 7,773
01/16/2015 3.11 3.19 3.11 3.15 8,250
01/15/2015 3.37 3.45 3.07 3.2 19,311
01/14/2015 3.4 3.49 3.4 3.4 15,907
01/13/2015 3.6 3.6 3.37 3.37 1,600
01/12/2015 3.6 3.62 3.56 3.5892 6,333
01/09/2015 3.58 3.58 3.58 3.58 00
01/08/2015 3.54 3.65 3.54 3.58 3,250
01/07/2015 3.61 3.645 3.37 3.51 33,772
01/06/2015 3.6 3.605 3.56 3.6 7,356
01/05/2015 3.69 3.69 3.57 3.65 19,078
01/02/2015 3.73 3.73 3.6 3.64 1,677
12/31/2014 3.777 3.79 3.57 3.69 21,906
12/30/2014 3.77 3.84 3.76 3.78 6,263
12/29/2014 3.8 3.84 3.79 3.84 12,119
12/26/2014 3.7 3.8 3.7 3.75 11,759
12/24/2014 3.58 3.72 3.58 3.69 6,460
12/23/2014 3.59 3.69 3.59 3.59 7,908
12/22/2014 3.64 3.7712 3.56 3.615 16,408
12/19/2014 3.7 3.75 3.68 3.68 14,693
12/18/2014 3.71 3.81 3.56 3.7 30,989
12/17/2014 3.765 3.82 3.75 3.75 7,511
12/16/2014 3.84 3.88 3.79 3.87 10,157
12/15/2014 3.78 3.89 3.5713 3.85 27,595
12/12/2014 3.88 3.94 3.84 3.88 21,756
12/11/2014 3.66 3.9 3.5601 3.9 27,401
12/10/2014 3.64 3.7 3.58 3.7 25,107
12/09/2014 3.59 3.6399 3.56 3.6 9,697
12/08/2014 3.8 3.8 3.64 3.65 13,218
12/05/2014 3.68 3.89 3.67 3.83 25,839
12/04/2014 3.82 3.82 3.7 3.76 32,467
12/03/2014 3.87 3.94 3.55 3.8 39,024
12/02/2014 3.89 3.8957 3.85 3.89 6,044
12/01/2014 4.0628 4.0628 3.8 3.94 33,505
11/28/2014 4.22 4.22 4.08 4.11 9,479
11/26/2014 4.099 4.28 4.05 4.25 59,808
11/25/2014 4.08 4.09 4.039 4.09 15,337
11/24/2014 4 4.1 3.94 4.08 28,662
11/21/2014 3.9 4.05 3.81 4.05 34,648
11/20/2014 3.89 3.9 3.81 3.9 10,059
11/19/2014 3.86 3.9 3.86 3.88 5,854
11/18/2014 3.87 3.8999 3.8 3.85 5,880
11/17/2014 3.82 3.9 3.68 3.8248 33,957
11/14/2014 4.0788 4.0875 3.795 3.86 41,143
11/13/2014 3.91 4.01 3.91 3.98 27,565
11/12/2014 3.86 3.95 3.86 3.91 10,784
11/11/2014 3.9 3.9 3.86 3.87 3,610
11/10/2014 3.85 3.9 3.85 3.86 14,315
11/07/2014 3.93 3.95 3.8 3.87 19,795
11/06/2014 3.85 3.97 3.85 3.96 15,892
11/05/2014 3.8845 3.8904 3.8548 3.86 17,917
11/04/2014 3.8045 3.89 3.7495 3.8799 6,662
11/03/2014 3.93 3.95 3.79 3.9 22,088
10/31/2014 3.99 4 3.93 3.96 33,422
10/30/2014 3.92 4 3.8653 3.99 22,184
10/29/2014 3.8 3.91 3.79 3.87 16,537
10/28/2014 3.67 3.76 3.6201 3.7599 9,755
10/27/2014 3.75 3.76 3.5 3.62 24,002
10/24/2014 3.76 4.09 3.74 3.74 37,546
10/23/2014 3.73 4.02 3.73 3.84 27,778
10/22/2014 3.64 3.87 3.64 3.7 47,051
10/21/2014 3.3 3.69 3.3 3.66 90,791
10/20/2014 3.49 3.51 3.48 3.5 11,378
10/17/2014 3.45 3.48 3.43 3.48 19,534
10/16/2014 3.48 3.5599 3.33 3.48 26,734
10/15/2014 3.46 3.57 3.45 3.57 18,417
10/14/2014 3.47 3.5 3.42 3.48 16,643
10/13/2014 3.5 3.5 3.46 3.48 7,964
10/10/2014 3.35 3.52 3.3101 3.52 20,763
10/09/2014 3.51 3.515 3.44 3.5 36,029
10/08/2014 3.6 3.6094 3.41 3.54 59,869
10/07/2014 3.92 3.92 3.61 3.61 63,659
10/06/2014 3.95 4.05 3.8 3.91 69,148
10/03/2014 4.3 4.3 3.96 4.0312 179,804
10/02/2014 4.23 4.389 4.06 4.35 118,154
10/01/2014 4.27 4.3 4.1401 4.25 106,692
09/30/2014 4.35 4.4 4.29 4.33 58,578
09/29/2014 4.35 4.36 4.22 4.36 63,036
09/26/2014 4.39 4.4 4.1 4.35 40,284
09/25/2014 4.26 4.4 4.25 4.39 111,616
09/24/2014 4.15 4.26 4.1326 4.259 27,013
09/23/2014 4.144 4.2 4.09 4.2 91,026
09/22/2014 4.1 4.15 4.093 4.14 39,221
09/19/2014 4.07 4.09 4 4.06 57,689
09/18/2014 4.03 4.05 3.99 4.04 16,867
09/17/2014 4.12 4.12 3.985 4.03 40,982
09/16/2014 4.13 4.19 4.061 4.12 67,099
09/15/2014 4.19 4.19 4.0801 4.17 34,962
09/12/2014 4.2 4.27 4.11 4.18 63,789
09/11/2014 4.05 4.18 4.02 4.169 70,883
09/10/2014 4.01 4.08 4 4.059 20,617
09/09/2014 4.13 4.13 4.01 4.01 58,578
09/08/2014 4.15 4.3 4.1 4.1007 179,595
09/05/2014 4.075 4.2 4.04 4.15 61,795
09/04/2014 4.14 4.2401 4.05 4.11 113,509
09/03/2014 4.19 4.19 4.031 4.11 58,660
09/02/2014 3.98 4.19 3.96 4.15 112,224
08/29/2014 3.954 4.01 3.93 4 22,262
08/28/2014 3.98 4.01 3.95 3.98 52,024
08/27/2014 3.91 3.96 3.76 3.96 62,790
08/26/2014 3.7 3.95 3.6604 3.93 120,782
08/25/2014 3.72 3.8 3.66 3.8 79,801
08/22/2014 3.65 3.71 3.6 3.69 23,593
08/21/2014 3.84 3.9001 3.66 3.708 104,285
08/20/2014 3.99 4 3.82 3.84 107,545
08/19/2014 3.9 4.09 3.9 3.99 194,549
08/18/2014 3.82 4.08 3.79 3.93 176,150
08/15/2014 3.89 3.91 3.67 3.83 103,363
08/14/2014 3.5864 3.92 3.5864 3.84 102,462
08/13/2014 3.63 3.65 3.54 3.57 56,592
08/12/2014 3.55 3.68 3.5165 3.65 38,596
08/11/2014 3.3 3.59 3.3 3.56 44,414
08/08/2014 3.42 3.44 3.28 3.3 98,485
08/07/2014 3.47 3.55 3.43 3.45 65,610
08/06/2014 3.45 3.55 3.38 3.5249 28,147
08/05/2014 3.55 3.55 3.39 3.47 47,690
08/04/2014 3.67 3.67 3.37 3.58 52,667
08/01/2014 3.55 3.5501 3.38 3.55 45,266
07/31/2014 3.75 3.75 3.523 3.55 28,432
07/30/2014 3.66 3.73 3.5001 3.72 36,895
07/29/2014 3.75 3.77 3.5 3.66 37,781
07/28/2014 3.71 3.74 3.6101 3.71 37,355
07/25/2014 3.44 3.69 3.44 3.675 32,824
07/24/2014 3.58 3.6 3.5 3.6 14,266
07/23/2014 3.63 3.63 3.5 3.57 29,321
07/22/2014 3.74 3.74 3.54 3.63 31,944
07/21/2014 3.31 3.75 3.31 3.7 127,904
07/18/2014 3.27 3.36 3.24 3.33 33,231
07/17/2014 3.22 3.3899 3.2 3.24 38,092
07/16/2014 3.05 3.33 3.05 3.29 71,517
07/15/2014 3.05 3.07 3.01 3.05 8,754
07/14/2014 3 3.0528 3 3.03 17,621
07/11/2014 3.01 3.03 3.01 3.029 6,872
07/10/2014 3.02 3.05 3.01 3.02 27,689
07/09/2014 3.02 3.07 3.01 3.06 10,709
07/08/2014 3.04 3.05 3 3.01 14,585
07/07/2014 3 3.09 3 3.09 15,655
07/03/2014 3.03 3.06 3 3 26,890
07/02/2014 3.05 3.12 3 3 160,136
07/01/2014 3 3.05 3 3.025 20,179
*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?