SUNS

Solar Senior Capital Ltd. Historical Stock Prices

$16.66
*  
0.05
0.3%
Get SUNS Alerts
*Delayed - data as of Jul. 24, 2014  -  Find a broker to begin trading SUNS now
Exchange: NASDAQ

Community Rating:
View:    SUNS 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 24-JUL-2013 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  16.60  16.72  16.55  16.66 11,103
07/24/2014 16.6 16.72 16.55 16.66 11,103
07/23/2014 16.6 16.68 16.5 16.61 15,566
07/22/2014 16.56 16.76 16.49 16.62 66,715
07/21/2014 16.8 16.95 16.58 16.65 85,612
07/18/2014 16.85 16.99 16.8 16.8 31,377
07/17/2014 16.95 16.96 16.82 16.82 35,244
07/16/2014 17 17.06 16.93 16.97 24,198
07/15/2014 16.81 17.11 16.81 16.98 55,120
07/14/2014 16.86 16.92 16.76 16.85 30,988
07/11/2014 16.83 16.89 16.79 16.83 31,337
07/10/2014 16.72 16.85 16.72 16.84 64,520
07/09/2014 16.78 16.94 16.78 16.78 62,730
07/08/2014 17 17 16.76 16.77 108,682
07/07/2014 17 17.07 16.95 17.01 62,069
07/03/2014 17.11 17.11 16.93 17.04 65,409
07/02/2014 17.01 17.1 16.95 17.1 37,859
07/01/2014 16.95 17.1 16.909 17.03 85,132
06/30/2014 16.86 17.1 16.71 16.88 113,777
06/27/2014 16.78 17.05 16.74 16.88 1,652,680
06/26/2014 16.75 16.9 16.67 16.87 64,428
06/25/2014 16.65 16.75 16.6 16.725 61,765
06/24/2014 16.85 16.94 16.56 16.69 127,439
06/23/2014 16.89 16.89 16.75 16.82 58,147
06/20/2014 16.96 17.15 16.83 16.86 140,691
06/19/2014 16.91 16.9615 16.72 16.89 41,713
06/18/2014 16.47 16.96 16.4 16.92 81,842
06/17/2014 16.58 16.7 16.47 16.49 105,246
06/16/2014 16.6 16.75 16.59 16.7 53,692
06/13/2014 16.77 16.81 16.52 16.6 40,035
06/12/2014 16.66 16.79 16.6 16.72 42,199
06/11/2014 16.5 16.74 16.5 16.7 50,704
06/10/2014 16.67 16.709 16.51 16.6 63,373
06/09/2014 16.59 16.66 16.4 16.62 42,411
06/06/2014 16.6 16.64 16.34 16.54 81,272
06/05/2014 16.55 16.6599 16.44 16.6 30,493
06/04/2014 16.45 16.67 16.45 16.56 52,395
06/03/2014 16.52 16.59 16.36 16.55 71,138
06/02/2014 16.7 16.93 16.49 16.5 110,668
05/30/2014 16.9 16.9397 16.42 16.76 69,082
05/29/2014 17.14 17.2 16.78 16.83 39,216
05/28/2014 17.11 17.11 16.86 17.01 22,766
05/27/2014 17.48 17.48 17.05 17.24 47,287
05/23/2014 17.02 17.39 16.87 17.36 40,052
05/22/2014 16.79 17.11 16.6325 16.95 51,267
05/21/2014 16.74 16.85 16.61 16.7 39,958
05/20/2014 16.68 16.85 16.59 16.65 53,007
05/19/2014 16.59 16.86 16.59 16.82 46,251
05/16/2014 16.54 16.71 16.37 16.6 46,882
05/15/2014 16.64 16.88 16.46 16.61 35,696
05/14/2014 16.55 16.93 16.28 16.73 92,050
05/13/2014 16.77 16.77 16.52 16.6 55,531
05/12/2014 16.49 16.87 16.38 16.76 49,274
05/09/2014 16.23 16.42 16.21 16.38 45,376
05/08/2014 16.43 16.585 16.25 16.29 42,231
05/07/2014 16.54 16.88 16.31 16.35 53,042
05/06/2014 16.25 16.72 16.25 16.35 53,115
05/05/2014 16.29 16.37 16.25 16.32 39,064
05/02/2014 16.43 16.43 16.3 16.4 29,875
05/01/2014 16.5 16.55 16.08 16.35 76,138
04/30/2014 16.48 17.09 16.48 16.55 69,897
04/29/2014 16.6 16.637 16.46 16.49 34,861
04/28/2014 16.85 16.899 16.4 16.49 51,641
04/25/2014 16.84 16.982 16.71 16.76 47,401
04/24/2014 16.93 17.16 16.88 16.92 29,105
04/23/2014 17.12 17.15 16.83 16.88 37,335
04/22/2014 16.99 17.14 16.99 17.1 29,219
04/21/2014 17.11 17.24 17.1 17.11 31,879
04/17/2014 17.24 17.42 17.15 17.15 39,597
04/16/2014 17.34 17.69 17.15 17.21 34,155
04/15/2014 17.31 17.65 17.05 17.28 22,086
04/14/2014 17.48 17.52 17.19 17.28 32,255
04/11/2014 17.6 17.69 17.28 17.38 68,414
04/10/2014 17.68 17.738 17.54 17.65 71,910
04/09/2014 17.3 17.67 17.27 17.6 91,779
04/08/2014 16.99 17.77 16.94 17.19 49,931
04/07/2014 17.14 17.14 16.91 16.94 47,035
04/04/2014 17.37 17.4 17.06 17.07 43,635
04/03/2014 17.11 17.34 17.05 17.26 51,575
04/02/2014 17.17 17.24 17.01 17.04 43,243
04/01/2014 17.16 17.3 17.01 17.09 43,557
03/31/2014 17.25 17.42 17.09 17.11 71,936
03/28/2014 17.17 17.26 17.07 17.2 57,796
03/27/2014 17.24 17.33 17.15 17.19 24,211
03/26/2014 17.5 17.5 17.25 17.27 60,293
03/25/2014 17.31 17.51 17.2505 17.44 27,395
03/24/2014 17.49 17.49 17.16 17.28 33,071
03/21/2014 17.17 17.49 17.07 17.49 127,425
03/20/2014 17.11 17.36 17.08 17.16 56,110
03/19/2014 17.25 17.25 17.03 17.11 59,199
03/18/2014 17.35 17.42 17.25 17.33 70,426
03/17/2014 17.59 17.59 17.43 17.46 37,884
03/14/2014 17.59 17.6598 17.32 17.51 66,890
03/13/2014 17.93 17.93 17.59 17.59 38,494
03/12/2014 17.74 17.92 17.74 17.85 22,994
03/11/2014 17.98 17.98 17.68 17.72 37,863
03/10/2014 18.03 18.27 17.87 17.98 45,891
03/07/2014 18.34 18.39 18 18.03 29,773
03/06/2014 17.98 18.3 17.925 18.26 36,080
03/05/2014 18.15 18.378 17.93 17.95 49,884
03/04/2014 18.23 18.53 17.95 18.02 100,549
03/03/2014 18.16 18.28 17.95 18.19 38,843
02/28/2014 17.95 18.46 17.82 18.31 105,424
02/27/2014 18.18 18.18 17.93 18.08 47,440
02/26/2014 18.12 18.4791 17.96 18.26 70,995
02/25/2014 18.72 18.78 18.26 18.35 50,252
02/24/2014 18.6 18.78 18.5 18.63 32,750
02/21/2014 18.56 18.7 18.4823 18.58 34,428
02/20/2014 18.35 18.4799 18.32 18.46 59,784
02/19/2014 18.3 18.37 18.21 18.28 115,467
02/18/2014 18.1 18.47 18.03 18.3 54,610
02/14/2014 18.18 18.18 18.01 18.14 46,024
02/13/2014 18.08 18.31 18.0478 18.18 42,463
02/12/2014 17.96 18.15 17.95 18.02 29,828
02/11/2014 17.86 18.129 17.86 17.99 40,218
02/10/2014 17.93 18.0688 17.8 17.93 27,197
02/07/2014 17.84 17.93 17.8 17.92 31,429
02/06/2014 17.88 18.09 17.76 17.88 26,883
02/05/2014 17.75 17.98 17.75 17.78 43,502
02/04/2014 17.83 18.015 17.75 17.84 55,381
02/03/2014 18.0101 18.1999 17.76 17.77 59,093
01/31/2014 18.11 18.31 18.03 18.07 40,914
01/30/2014 18.27 18.33 18.06 18.26 63,822
01/29/2014 18.18 18.3199 18.13 18.22 73,564
01/28/2014 18.15 18.255 18.08 18.24 79,993
01/27/2014 18.31 18.31 18.17 18.19 53,152
01/24/2014 18.16 18.32 18.15 18.26 53,278
01/23/2014 18.12 18.2994 18.12 18.21 24,144
01/22/2014 18.27 18.33 18.2 18.21 17,007
01/21/2014 18.31 18.42 18.2 18.25 35,734
01/17/2014 18.25 18.37 18.22 18.27 29,267
01/16/2014 18.15 18.44 18.15 18.23 35,416
01/15/2014 18.19 18.29 18.04 18.28 35,595
01/14/2014 18.34 18.38 17.9 18.23 148,996
01/13/2014 18.41 18.49 18.25 18.34 31,841
01/10/2014 18.36 18.4 18.24 18.39 11,206
01/09/2014 18.4 18.45 18.27 18.37 24,209
01/08/2014 18.4 18.4 18.22 18.32 25,691
01/07/2014 18.32 18.42 18.28 18.38 24,997
01/06/2014 18.49 18.49 18.215 18.33 24,072
01/03/2014 18.5 18.68 18.3806 18.46 41,106
01/02/2014 18.15 18.3897 18.15 18.3 65,870
12/31/2013 18.38 18.48 18.2 18.22 45,636
12/30/2013 18.45 18.46 18.26 18.27 11,623
12/27/2013 18.67 18.67 18.2 18.41 36,742
12/26/2013 18.81 18.81 18.47 18.56 19,940
12/24/2013 18.4 19 18.33 18.74 59,962
12/23/2013 18.34 18.51 18.09 18.43 47,091
12/20/2013 18.2 18.409 18.2 18.35 67,106
12/19/2013 18.41 18.51 18.2 18.22 18,454
12/18/2013 18.43 18.43 18.14 18.36 29,797
12/17/2013 18.27 18.38 18.19 18.36 39,415
12/16/2013 18.37 18.37 18.27 18.32 18,963
12/13/2013 18.21 18.35 18.1 18.26 27,463
12/12/2013 18.27 18.29 18.16 18.21 64,418
12/11/2013 18 18.34 18 18.32 165,026
12/10/2013 18.14 18.14 18.02 18.02 24,193
12/09/2013 18.25 18.26 18.0504 18.11 29,425
12/06/2013 18.21 18.38 18.04 18.3 13,183
12/05/2013 18.11 18.15 17.92 18.08 22,174
12/04/2013 18.07 18.1 17.9201 18.03 18,984
12/03/2013 18.04 18.12 17.97 18.06 31,399
12/02/2013 18.13 18.169 17.92 18 54,170
11/29/2013 18.29 18.3 18.07 18.21 22,022
11/27/2013 18.39 18.529 18.12 18.19 58,254
11/26/2013 18.42 18.54 18.31 18.38 16,769
11/25/2013 18.38 18.49 18.36 18.39 14,673
11/22/2013 18.46 18.48 18.2825 18.48 25,164
11/21/2013 18.44 18.49 18.21 18.38 35,151
11/20/2013 18.25 18.42 17.96 18.37 18,349
11/19/2013 18.13 18.336 18.05 18.18 22,748
11/18/2013 18.63 18.63 18.16 18.2 54,108
11/15/2013 18.45 18.74 18.221 18.56 49,021
11/14/2013 18.23 18.4 18.161 18.33 14,581
11/13/2013 18.06 18.39 18.01 18.29 11,255
11/12/2013 18.06 18.4 18.06 18.16 18,840
11/11/2013 18.27 18.3584 18.16 18.19 5,845
11/08/2013 18 18.4 18 18.24 16,818
11/07/2013 18.12 18.2499 18 18 23,210
11/06/2013 18.09 18.31 18.02 18.02 11,909
11/05/2013 18.07 18.25 17.95 17.96 24,643
11/04/2013 18.03 18.47 17.96 18.08 32,191
11/01/2013 18.32 18.32 17.8 18.02 101,114
10/31/2013 18.5 18.51 18.15 18.24 31,072
10/30/2013 18.31 18.42 18.07 18.07 39,602
10/29/2013 18.61 18.8 18.51 18.62 27,739
10/28/2013 18.82 18.91 18.47 18.61 30,683
10/25/2013 18.76 18.98 18.63 18.87 17,590
10/24/2013 18.73 18.75 18.69 18.75 26,484
10/23/2013 18.62 18.75 18.53 18.67 25,820
10/22/2013 18.71 18.75 18.65 18.69 32,397
10/21/2013 18.84 18.85 18.7 18.72 29,059
10/18/2013 18.82 18.85 18.68 18.84 29,675
10/17/2013 18.57 18.75 18.53 18.65 36,210
10/16/2013 18.69 18.79 18.55 18.65 24,219
10/15/2013 18.62 18.75 18.29 18.65 28,462
10/14/2013 18.78 18.89 18.23 18.54 44,183
10/11/2013 18.48 18.83 18.45 18.83 27,481
10/10/2013 18.48 18.57 18.37 18.57 30,330
10/09/2013 18.36 18.5 18.2201 18.35 26,241
10/08/2013 18.35 18.39 18.1301 18.26 36,539
10/07/2013 17.92 18.38 17.92 18.27 28,060
10/04/2013 17.72 18.13 17.72 18 14,822
10/03/2013 17.83 17.977 17.7 17.73 19,041
10/02/2013 18.18 18.29 17.6 17.82 116,630
10/01/2013 18.08 18.3389 17.98 18.22 17,241
09/30/2013 18.25 18.35 18.03 18.08 45,511
09/27/2013 18.21 18.38 18.21 18.31 11,159
09/26/2013 18.32 18.38 17.94 18.3 30,243
09/25/2013 18.35 18.38 18.16 18.24 17,860
09/24/2013 18.27 18.38 18.15 18.27 19,457
09/23/2013 18.13 18.33 18.12 18.31 15,421
09/20/2013 18.18 18.29 18.02 18.12 46,005
09/19/2013 18.33 18.3687 18.061 18.19 27,409
09/18/2013 18.2 18.36 18.165 18.35 19,628
09/17/2013 18.03 18.24 18.03 18.2 24,396
09/16/2013 18.49 18.4975 18.07 18.24 25,822
09/13/2013 18.21 18.34 18.13 18.29 11,853
09/12/2013 18.24 18.4 18.15 18.16 12,251
09/11/2013 18.17 18.39 18.08 18.21 15,482
09/10/2013 18.24 18.25 18.12 18.23 22,914
09/09/2013 17.93 18.23 17.85 18.23 23,416
09/06/2013 18.03 18.24 17.93 18.14 18,227
09/05/2013 17.73 18.14 17.6101 17.92 36,829
09/04/2013 17.77 17.8094 17.6 17.69 19,294
09/03/2013 17.87 17.96 17.63 17.69 16,584
08/30/2013 17.93 18.189 17.75 17.78 38,214
08/29/2013 17.78 18.2 17.78 17.97 14,747
08/28/2013 17.851 18 17.77 17.83 10,198
08/27/2013 18.05 18.05 17.76 17.8 30,348
08/26/2013 18.19 18.24 18.04 18.07 12,917
08/23/2013 18.1 18.21 18 18.16 24,784
08/22/2013 18 18.19 17.85 18.01 10,739
08/21/2013 18.04 18.29 17.85 17.91 15,375
08/20/2013 17.8 18.389 17.7678 18.04 41,760
08/19/2013 18.0999 18.0999 17.85 17.85 40,226
08/16/2013 17.65 18.05 17.65 17.91 16,821
08/15/2013 17.79 18.05 17.64 17.74 29,145
08/14/2013 17.934 18.12 17.78 17.88 16,123
08/13/2013 17.8 18.04 17.75 17.98 19,823
08/12/2013 17.87 18.13 17.65 17.85 28,855
08/09/2013 17.94 18.068 17.87 17.91 9,638
08/08/2013 17.87 18.03 17.73 17.91 23,259
08/07/2013 17.98 17.98 17.65 17.68 24,039
08/06/2013 17.96 18.13 17.88 17.96 27,130
08/05/2013 18.05 18.46 17.81 17.92 38,768
08/02/2013 18.27 18.27 18.02 18.05 18,931
08/01/2013 19.09 19.09 18.0255 18.25 97,471
07/31/2013 19 19 18.84 18.94 30,432
07/30/2013 19.03 19.03 18.9 18.93 12,181
07/29/2013 19.02 19.02 18.7406 18.94 38,911
07/26/2013 18.99 19.05 18.94 18.97 19,739
07/25/2013 19.01 19.07 18.94 19 31,582
07/24/2013 19.21 19.22 18.93 19.03 45,101
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?