Home > Quotes > SORL > Historical Prices

SORL Auto Parts, Inc. Historical Stock Prices

SORL 
$2.622
*  
0.067
  negative  
2.62%
Get SORL Alerts
*Delayed - data as of May 23, 2013 10:19 ET 
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    SORL Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 22-MAY-2012 TO 22-MAY-2013

Date Open High Low Close/Last Volume
10:19  2.55  2.622  2.55  2.622 1,730
05/22/2013 2.68 2.68 2.55 2.555 31,593
05/21/2013 2.62 2.6925 2.58 2.65 21,379
05/20/2013 2.62 2.62 2.52 2.58 54,719
05/17/2013 2.65 2.69 2.62 2.666 8,399
05/16/2013 2.7 2.7 2.65 2.67 18,779
05/15/2013 2.65 2.838 2.65 2.75 45,500
05/14/2013 2.86 2.98 2.77 2.9 29,065
05/13/2013 2.89 2.92 2.7001 2.84 9,278
05/10/2013 2.82 2.92 2.77 2.9 17,493
05/09/2013 2.98 3 2.64 2.72 81,952
05/08/2013 2.75 2.99 2.75 2.97 12,085
05/07/2013 2.82 2.87 2.79 2.79 17,320
05/06/2013 2.94 2.99 2.8 2.85 26,078
05/03/2013 2.92 2.95 2.82 2.93 11,058
05/02/2013 2.77 2.91 2.75 2.89 17,997
05/01/2013 2.751 2.92 2.751 2.8 8,614
04/30/2013 2.869 2.909 2.8 2.88 4,685
04/29/2013 2.79 2.79 2.66 2.77 25,061
04/26/2013 2.81 2.85 2.71 2.82 9,206
04/25/2013 2.92 2.95 2.77 2.85 54,967
04/24/2013 2.68 2.85 2.65 2.85 6,063
04/23/2013 2.77 2.84 2.7 2.84 5,283
04/22/2013 2.76 2.82 2.72 2.77 21,943
04/19/2013 2.9 2.9 2.65 2.69 21,824
04/18/2013 2.79 2.84 2.62 2.82 26,438
04/17/2013 2.8 2.84 2.7402 2.79 34,052
04/16/2013 3.02 3.02 2.76 2.8 17,977
04/15/2013 2.9 3.1805 2.84 2.97 42,419
04/12/2013 3.04 3.06 2.91 2.94 11,015
04/11/2013 3.02 3.05 2.99 3.01 21,028
04/10/2013 2.97 3.02 2.9 3.02 29,448
04/09/2013 3.06 3.07 2.83 3 34,199
04/08/2013 3.12 3.22 2.99 3.031 29,773
04/05/2013 3.24 3.35 3.18 3.2 12,510
04/04/2013 3.2 3.41 3.15 3.24 54,437
04/03/2013 3.51 3.52 3.101 3.23 82,601
04/02/2013 3.7 3.8 3.48 3.64 75,917
04/01/2013 3.85 3.895 3.611 3.8 185,027
03/28/2013 3.84 3.89 3.8 3.82 20,145
03/27/2013 3.73 3.93 3.73 3.8 26,609
03/26/2013 3.89 3.949 3.7 3.85 46,220
03/25/2013 3.55 3.95 3.55 3.73 75,109
03/22/2013 3.71 3.74 3.53 3.58 17,645
03/21/2013 3.48 3.71 3.48 3.67 11,296
03/20/2013 3.75 3.77 3.64 3.71 9,725
03/19/2013 3.75 3.8 3.46 3.6899 3,673
03/18/2013 3.49 3.85 3.49 3.68 27,104
03/15/2013 3.68 3.82 3.44 3.46 69,586
03/14/2013 3.76 3.825 3.68 3.75 22,851
03/13/2013 3.81 3.8999 3.76 3.78 8,025
03/12/2013 4.03 4.03 3.74 3.85 44,387
03/11/2013 3.96 4.07 3.92 4.02 64,715
03/08/2013 3.87 3.96 3.81 3.9 44,700
03/07/2013 3.8 3.87 3.4 3.87 94,502
03/06/2013 3.65 3.97 3.61 3.75 133,962
03/05/2013 3.4 3.7 3.3201 3.63 122,782
03/04/2013 3.59 3.59 3.33 3.35 38,716
03/01/2013 3.53 3.67 3.52 3.56 17,682
02/28/2013 3.63 3.76 3.5 3.58 64,858
02/27/2013 3.9 3.9 3.51 3.64 32,859
02/26/2013 3.74 4.05 3.52 3.65 152,364
02/25/2013 3.61 3.92 3.52 3.74 127,038
02/22/2013 3.55 3.75 3.55 3.69 22,890
02/21/2013 3.52 3.6 3.26 3.56 39,704
02/20/2013 3.5 3.61 3.2 3.56 185,314
02/19/2013 3.69 3.69 3.53 3.61 35,449
02/15/2013 3.72 3.72 3.5001 3.64 44,682
02/14/2013 3.79 4.12 3.66 3.86 130,151
02/13/2013 3.66 3.95 3.64 3.92 108,224
02/12/2013 3.36 3.65 3.32 3.62 84,411
02/11/2013 3.22 3.36 3.22 3.32 130,113
02/08/2013 3.2 3.26 3.2 3.25 13,268
02/07/2013 3.2 3.23 3.09 3.22 16,600
02/06/2013 3.25 3.26 3.2 3.25 3,800
02/05/2013 3.15 3.26 3.12 3.25 15,864
02/04/2013 3.13 3.19 3.1 3.18 30,158
02/01/2013 3.11 3.15 3.1 3.1 9,795
01/31/2013 3.15 3.17 3.06 3.13 7,836
01/30/2013 3.0701 3.18 3.0614 3.13 5,315
01/29/2013 3.05 3.1 2.8 3.1 44,163
01/28/2013 3.1 3.18 3.08 3.1 5,370
01/25/2013 3.05 3.23 3.05 3.13 28,463
01/24/2013 3.17 3.22 3.11 3.1101 9,770
01/23/2013 3.19 3.22 3.1299 3.21 9,753
01/22/2013 3.13 3.19 3 3.19 12,187
01/18/2013 3.13 3.2 3.0501 3.16 29,689
01/17/2013 3.1 3.23 3.01 3.23 23,988
01/16/2013 3.14 3.17 3.12 3.13 26,208
01/15/2013 3.01 3.215 3.01 3.18 47,195
01/14/2013 3 3.04 2.98 3.02 32,386
01/11/2013 2.9 2.968 2.76 2.95 14,969
01/10/2013 2.86 2.97 2.86 2.9 16,013
01/09/2013 2.74 2.93 2.72 2.9 17,719
01/08/2013 2.81 2.82 2.725 2.82 20,957
01/07/2013 2.81 2.98 2.81 2.84 32,511
01/04/2013 2.95 2.98 2.8 2.86 84,219
01/03/2013 2.83 3.04 2.75 2.89 241,947
01/02/2013 2.55 2.84 2.55 2.79 116,245
12/31/2012 2.42 2.55 2.37 2.44 65,682
12/28/2012 2.28 2.5 2.28 2.42 90,810
12/27/2012 2.45 2.45 2.25 2.3 194,313
12/26/2012 2.45 2.47 2.36 2.42 55,041
12/24/2012 2.59 2.73 2.4 2.48 129,060
12/21/2012 2.53 2.63 2.26 2.63 161,010
12/20/2012 2.25 2.52 2.19 2.51 92,174
12/19/2012 2.31 2.31 2.2101 2.28 30,288
12/18/2012 2.52 2.55 2.3 2.37 46,207
12/17/2012 2.44 2.7199 2.32 2.52 186,478
12/14/2012 2.46 2.5 2.46 2.48 20,517
12/13/2012 2.23 2.35 2.22 2.34 38,050
12/12/2012 2.21 2.2898 2.13 2.19 106,497
12/11/2012 2.23 2.285 2.1 2.21 103,153
12/10/2012 2.23 2.38 2.1 2.24 102,875
12/07/2012 2.206 2.25 2.19 2.2 26,521
12/06/2012 2.25 2.25 2.2 2.23 37,438
12/05/2012 2.35 2.36 2.1601 2.22 70,378
12/04/2012 2.41 2.42 2.278 2.32 78,036
12/03/2012 2.55 2.55 2.398 2.43 96,710
11/30/2012 2.59 2.59 2.44 2.5 32,683
11/29/2012 2.65 2.65 2.531 2.63 7,392
11/28/2012 2.6 2.65 2.5501 2.65 10,601
11/27/2012 2.68 2.68 2.604 2.63 5,850
11/26/2012 2.66 2.72 2.5 2.7 13,911
11/23/2012 2.64 2.7 2.5959 2.69 110,427
11/21/2012 2.58 2.6 2.5 2.6 33,295
11/20/2012 2.54 2.66 2.5201 2.58 68,698
11/19/2012 2.61 2.63 2.4701 2.55 54,193
11/16/2012 2.61 2.63 2.31 2.58 62,132
11/15/2012 2.35 2.75 2.2 2.55 140,351
11/14/2012 2.18 2.37 2.14 2.19 184,864
11/13/2012 2.17 2.19 2.12 2.14 10,607
11/12/2012 2.14 2.27 2.14 2.2299 49,737
11/09/2012 2.24 2.41 2.1301 2.18 58,798
11/08/2012 2 2.28 1.8966 2.21 184,128
11/07/2012 1.93 2.015 1.9 1.99 128,855
11/06/2012 1.9 1.95 1.9 1.92 23,084
11/05/2012 1.93 1.94 1.88 1.9 13,580
11/02/2012 1.95 1.95 1.9 1.91 24,387
11/01/2012 1.92 1.95 1.86 1.92 36,931
10/31/2012 1.84 1.9 1.84 1.9 32,219
10/26/2012 1.84 1.85 1.84 1.845 13,104
10/25/2012 1.83 1.88 1.83 1.85 25,486
10/24/2012 1.84 1.84 1.83 1.83 29,300
10/23/2012 1.83 1.88 1.83 1.85 52,978
10/22/2012 1.84 1.86 1.83 1.85 54,938
10/19/2012 1.83 1.9 1.83 1.86 42,070
10/18/2012 1.87 1.89 1.82 1.83 66,224
10/17/2012 1.86 1.89 1.86 1.88 36,419
10/16/2012 1.87 1.89 1.85 1.89 26,778
10/15/2012 1.84 1.9 1.83 1.87 8,220
10/12/2012 1.82 1.88 1.82 1.82 23,885
10/11/2012 1.9 1.9 1.819 1.82 15,193
10/10/2012 1.87 1.92 1.8699 1.87 20,313
10/09/2012 1.87 1.89 1.86 1.87 8,600
10/08/2012 1.9 1.9 1.85 1.9 4,212
10/05/2012 1.9 1.9 1.88 1.9 29,972
10/04/2012 1.895 1.9 1.88 1.89 5,420
10/03/2012 1.86 1.9 1.8501 1.88 23,607
10/02/2012 1.87 1.91 1.86 1.89 4,961
10/01/2012 1.85 1.89 1.85 1.88 9,817
09/28/2012 1.86 1.86 1.85 1.85 26,898
09/27/2012 1.92 1.94 1.86 1.86 7,900
09/26/2012 1.86 1.95 1.8518 1.88 51,113
09/25/2012 1.86 1.89 1.85 1.85 11,057
09/24/2012 1.95 2 1.851 1.88 62,132
09/21/2012 1.84 1.9 1.84 1.9 34,220
09/20/2012 1.8 1.8 1.74 1.8 16,543
09/19/2012 1.92 1.92 1.76 1.8 21,103
09/18/2012 1.8 1.96 1.8 1.89 13,026
09/17/2012 1.85 1.939 1.8401 1.85 18,550
09/14/2012 1.83 1.86 1.78 1.83 62,573
09/13/2012 1.76 1.84 1.75 1.79 52,869
09/12/2012 1.79 1.79 1.74 1.76 35,825
09/11/2012 1.72 1.78 1.72 1.78 19,100
09/10/2012 1.75 1.8 1.714 1.74 51,334
09/07/2012 1.8 1.8 1.7218 1.74 41,730
09/06/2012 1.85 1.85 1.78 1.8 20,715
09/05/2012 1.86 1.86 1.76 1.85 29,241
09/04/2012 1.95 1.9503 1.85 1.87 15,305
08/31/2012 1.92 1.95 1.92 1.95 7,313
08/30/2012 1.89 1.93 1.89 1.93 2,200
08/29/2012 1.91 1.93 1.88 1.93 12,675
08/28/2012 1.92 1.94 1.91 1.94 11,620
08/27/2012 1.93 1.9697 1.92 1.94 9,059
08/24/2012 1.99 2 1.9 1.95 66,050
08/23/2012 1.95 2.04 1.9 1.99 28,352
08/22/2012 2 2.1 1.92 1.93 15,669
08/21/2012 1.96 1.99 1.95 1.9601 16,169
08/20/2012 1.95 2.0299 1.95 1.98 139,197
08/17/2012 1.88 2.0052 1.88 1.94 18,393
08/16/2012 1.9 2.02 1.86 1.88 35,695
08/15/2012 1.96 1.98 1.89 1.9 26,121
08/14/2012 2.13 2.13 1.88 1.95 41,226
08/13/2012 1.96 2.07 1.9 2.07 75,548
08/10/2012 1.97 1.98 1.92 1.92 16,115
08/09/2012 1.99 2 1.9299 1.96 30,180
08/08/2012 1.95 2 1.93 1.98 19,946
08/07/2012 1.91 2 1.907 1.95 9,465
08/06/2012 1.97 2.01 1.85 1.94 40,346
08/03/2012 2.1 2.1 1.98 1.98 13,346
08/02/2012 2.05 2.12 2.01 2.07 6,619
08/01/2012 2.06 2.13 2.06 2.13 1,674
07/31/2012 2.22 2.223 2.03 2.08 40,918
07/30/2012 2.22 2.2498 2.18 2.2498 9,981
07/27/2012 2.17 2.25 2.17 2.25 6,568
07/26/2012 2.25 2.25 2.18 2.24 9,454
07/25/2012 2.27 2.27 2.18 2.25 17,904
07/24/2012 2.32 2.37 2.26 2.28 35,802
07/23/2012 2.25 2.28 2.25 2.28 7,018
07/20/2012 2.3 2.32 2.26 2.31 9,300
07/19/2012 2.32 2.32 2.27 2.29 16,489
07/18/2012 2.51 2.54 2.27 2.27 39,026
07/17/2012 2.26 2.4 2.26 2.39 6,910
07/16/2012 2.29 2.59 2.29 2.3 26,670
07/13/2012 2.34 2.34 2.26 2.26 20,270
07/12/2012 2.31 2.3601 2.26 2.31 13,000
07/11/2012 2.43 2.43 2.3 2.37 24,788
07/10/2012 2.46 2.52 2.41 2.41 9,000
07/09/2012 2.4605 2.55 2.4605 2.51 3,700
07/06/2012 2.5 2.5499 2.43 2.52 15,143
07/05/2012 2.63 2.7 2.43 2.6175 14,286
07/03/2012 2.55 2.62 2.55 2.62 30,392
07/02/2012 2.42 2.56 2.42 2.55 19,649
06/29/2012 2.59 2.59 2.4 2.41 53,453
06/28/2012 2.55 2.56 2.46 2.55 2,500
06/27/2012 2.58 2.6 2.44 2.55 55,304
06/26/2012 2.66 2.68 2.59 2.59 56,346
06/25/2012 2.64 2.7001 2.61 2.69 130,362
06/22/2012 2.61 2.7 2.61 2.68 6,400
06/21/2012 2.79 2.7901 2.595 2.61 48,437
06/20/2012 2.88 2.88 2.72 2.79 24,676
06/19/2012 2.82 2.89 2.81 2.89 7,645
06/18/2012 2.8 2.83 2.71 2.81 14,469
06/15/2012 2.79 2.82 2.71 2.81 72,441
06/14/2012 2.73 2.8901 2.73 2.82 51,153
06/13/2012 2.76 2.78 2.71 2.75 40,400
06/12/2012 2.7 2.91 2.7 2.8 44,587
06/11/2012 2.86 2.98 2.68 2.69 24,691
06/08/2012 2.83 2.97 2.83 2.86 40,188
06/07/2012 2.85 2.9 2.74 2.825 17,559
06/06/2012 2.79 2.88 2.76 2.8 27,687
06/05/2012 2.68 2.84 2.68 2.76 50,704
06/04/2012 2.74 2.8 2.68 2.68 16,540
06/01/2012 2.75 2.85 2.7 2.76 39,700
05/31/2012 2.81 2.88 2.75 2.8 52,557
05/30/2012 3.01 3.08 2.79 2.83 97,355
05/29/2012 2.88 3.06 2.88 3.02 56,556
05/25/2012 2.78 2.95 2.771 2.88 27,498
05/24/2012 2.8403 2.8607 2.75 2.75 28,766
05/23/2012 2.88 2.88 2.8 2.87 44,930
05/22/2012 2.97 3 2.82 2.94 50,402
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.