Historical Stock Prices

SORL 
$3.2
*  
0.115
3.73%
Get SORL Alerts
*Delayed - data as of Jan. 30, 2015  -  Find a broker to begin trading SORL now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
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 30-JAN-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
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
06/30/2014 3.09 3.09 3.01 3.01 48,564
06/27/2014 3.15 3.1799 3.08 3.09 26,859
06/26/2014 3.15 3.179 3.12 3.13 22,000
06/25/2014 3.107 3.15 3.07 3.09 30,969
06/24/2014 3.15 3.19 3.09 3.09 18,261
06/23/2014 3.07 3.18 3.07 3.12 25,776
06/20/2014 3.06 3.11 3.03 3.04 11,725
06/19/2014 3.09 3.09 3.03 3.061 21,203
06/18/2014 3.17 3.17 3.03 3.12 17,429
06/17/2014 3 3.1803 2.98 3.17 22,311
06/16/2014 3.02 3.03 3 3 18,007
06/13/2014 3.01 3.0688 3.01 3.0343 28,275
06/12/2014 3.1501 3.1655 3.01 3.04 19,511
06/11/2014 3.25 3.25 3.15 3.15 5,534
06/10/2014 3.1866 3.259 3.1866 3.22 9,084
06/09/2014 3.16 3.189 3.06 3.17 25,996
06/06/2014 3.12 3.22 2.9 3.13 21,647
06/05/2014 3.15 3.18 3.1 3.15 24,579
06/04/2014 3.27 3.31 3.13 3.155 26,350
06/03/2014 3.46 3.5 3.27 3.27 57,387
06/02/2014 3.42 3.48 3.38 3.44 13,282
05/30/2014 3.5 3.56 3.395 3.43 36,719
05/29/2014 3.49 3.54 3.4 3.47 19,221
05/28/2014 3.44 3.45 3.37 3.44 21,702
05/27/2014 3.52 3.5302 3.42 3.42 10,733
05/23/2014 3.44 3.59 3.4 3.48 52,577
05/22/2014 3.38 3.48 3.32 3.41 23,050
05/21/2014 3.43 3.43 3.361 3.41 27,319
05/20/2014 3.43 3.49 3.31 3.44 37,797
05/19/2014 3.32 3.54 3.32 3.38 94,170
05/16/2014 3.16 3.59 3.05 3.54 197,658
05/15/2014 3 3 2.91 2.93 19,028
05/14/2014 3.06 3.06 2.94 2.97 42,462
05/13/2014 2.75 3.1 2.75 3.08 51,491
05/12/2014 2.78 2.78 2.729 2.78 72,359
05/09/2014 2.93 2.93 2.77 2.8 128,256
05/08/2014 3 3 2.89 2.9 62,250
05/07/2014 3 3.05 3 3.01 54,754
05/06/2014 3 3.1 3 3.04 24,456
05/05/2014 3.16 3.17 3 3 30,664
05/02/2014 3.0301 3.15 3.0301 3.15 16,270
05/01/2014 3.09 3.09 3 3.04 35,849
04/30/2014 3.1 3.1396 3.09 3.11 22,746
04/29/2014 3.13 3.21 3.1 3.11 32,446
04/28/2014 3.2 3.24 3.12 3.125 54,356
04/25/2014 3.26 3.28 3.2 3.25 18,500
04/24/2014 3.29 3.3 3.23 3.27 20,934
04/23/2014 3.3 3.3 3.21 3.29 18,164
04/22/2014 3.4 3.46 3.3 3.3 35,069
04/21/2014 3.3 3.4 3.25 3.4 20,859
04/17/2014 3.15 3.31 3.129 3.3 63,245
04/16/2014 3.52 3.52 3.06 3.14 143,367
04/15/2014 3.49 3.6 3.49 3.5 36,700
04/14/2014 3.54 3.608 3.43 3.46 88,400
04/11/2014 3.53 3.55 3.469 3.52 63,643
04/10/2014 3.561 3.58 3.55 3.55 16,624
04/09/2014 3.61 3.74 3.53 3.56 76,174
04/08/2014 3.69 3.69 3.58 3.59 20,544
04/07/2014 3.7 3.701 3.57 3.64 63,284
04/04/2014 3.68 3.8399 3.68 3.72 79,120
04/03/2014 3.78 3.8464 3.66 3.69 66,481
04/02/2014 3.77 3.8 3.73 3.8 60,891
04/01/2014 3.75 3.85 3.6 3.78 110,140
03/31/2014 4.21 4.3 3.69 3.73 410,631
03/28/2014 4.29 4.43 4.21 4.29 68,621
03/27/2014 4.65 4.65 4.25 4.3 74,286
03/26/2014 4.53 4.6604 4.4701 4.6 25,280
03/25/2014 4.56 4.66 4.4 4.46 20,450
03/24/2014 4.4 4.4899 4.27 4.4899 70,244
03/21/2014 4.59 4.6576 4.29 4.4 109,060
03/20/2014 4.71 4.73 4.57 4.62 76,650
03/19/2014 4.92 4.97 4.72 4.76 61,239
03/18/2014 4.82 5.12 4.82 4.91 102,107
03/17/2014 4.87 5.06 4.79 4.87 103,788
03/14/2014 4.918 4.96 4.73 4.89 17,355
03/13/2014 4.97 4.97 4.78 4.78 36,985
03/12/2014 4.82 4.97 4.53 4.97 22,335
03/11/2014 5.2 5.2 4.86 4.861 84,145
03/10/2014 5.18 5.2 5.051 5.11 225,893
03/07/2014 4.79 5.079 4.65 4.99 480,246
03/06/2014 4.81 4.84 4.67 4.71 44,039
03/05/2014 4.82 4.82 4.65 4.79 81,783
03/04/2014 4.62 4.85 4.61 4.82 103,612
03/03/2014 4.63 4.74 4.57 4.63 41,568
02/28/2014 4.53 4.62 4.53 4.62 24,216
02/27/2014 4.43 4.58 4.42 4.55 19,507
02/26/2014 4.4 4.5 4.35 4.44 11,125
02/25/2014 4.6285 4.6299 4.37 4.4 63,256
02/24/2014 4.66 4.71 4.55 4.6 33,130
02/21/2014 4.72 4.72 4.56 4.61 24,799
02/20/2014 4.745 4.82 4.6301 4.68 49,070
02/19/2014 4.74 4.77 4.7 4.74 34,694
02/18/2014 4.61 4.76 4.56 4.7 82,333
02/14/2014 4.46 4.6 4.39 4.56 21,473
02/13/2014 4.54 4.54 4.37 4.43 35,464
02/12/2014 4.79 4.8 4.56 4.61 71,660
02/11/2014 4.85 4.85 4.63 4.8 78,710
02/10/2014 4.52 4.75 4.52 4.745 76,644
02/07/2014 4.52 4.639 4.5 4.54 44,104
02/06/2014 4.15 4.6 4.15 4.51 130,638
02/05/2014 3.86 4.2 3.79 4.14 66,651
02/04/2014 3.97 3.97 3.77 3.91 38,318
02/03/2014 4.12 4.15 3.96 3.97 59,713
01/31/2014 4.12 4.25 4.12 4.16 9,063
01/30/2014 4.21 4.28 4.12 4.23 10,014
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?