Home > Quotes > SUNS > Historical Prices
SUNS

Solar Senior Capital Ltd. Historical Stock Prices

$19.22
*  
0.04
  negative  
0.21%
Get SUNS Alerts
*Delayed - data as of May 24, 2013 
Exchange: NASDAQ

Community Rating:
View:    SUNS After Hours
 
 

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 23-MAY-2012 TO 23-MAY-2013

Date Open High Low Close/Last Volume
16:00  19.15  19.28  18.99  19.22 41,513
05/23/2013 18.93 19.28 18.75 19.18 92,469
05/22/2013 19.2 19.2 19.1 19.16 82,604
05/21/2013 19.31 19.31 18.95 19.14 89,953
05/20/2013 19.34 19.4 19.25 19.37 52,871
05/17/2013 19.34 19.4 19.154 19.35 30,813
05/16/2013 19.13 19.3 19.13 19.25 19,670
05/15/2013 19.03 19.2 19.03 19.11 9,312
05/14/2013 19.18 19.24 19.07 19.14 27,908
05/13/2013 19.2 19.25 19.03 19.1 43,983
05/10/2013 19.26 19.3 19.14 19.2 20,419
05/09/2013 19.3 19.35 19.19 19.19 30,920
05/08/2013 19.25 19.35 19.195 19.35 39,640
05/07/2013 19.18 19.26 19.16 19.23 40,085
05/06/2013 19.2 19.25 19.05 19.1 43,587
05/03/2013 19.3 19.3 19.1 19.15 53,077
05/02/2013 19.14 19.3 19.06 19.1 177,267
05/01/2013 19.24 19.25 19 19.01 92,549
04/30/2013 19.4 19.4 19.07 19.17 60,805
04/29/2013 19.04 19.34 19.04 19.15 20,761
04/26/2013 19.09 19.22 18.94 19.04 26,665
04/25/2013 19.02 19.04 18.87 19.04 30,949
04/24/2013 18.92 19.12 18.89 18.91 17,306
04/23/2013 19.01 19.14 18.8708 18.98 65,738
04/22/2013 18.93 19.3 18.74 19.01 55,843
04/19/2013 18.67 18.91 18.67 18.9 23,437
04/18/2013 18.69 18.9 18.57 18.71 20,780
04/17/2013 18.5 18.84 18.38 18.58 47,840
04/16/2013 18.47 18.59 18.36 18.55 38,459
04/15/2013 18.59 18.7 18.15 18.26 60,592
04/12/2013 18.77 18.77 18.629 18.69 43,204
04/11/2013 18.773 18.85 18.74 18.78 12,580
04/10/2013 18.85 18.91 18.71 18.84 33,246
04/09/2013 18.95 18.95 18.66 18.75 24,646
04/08/2013 18.97 19 18.76 18.94 30,850
04/05/2013 18.68 18.95 18.68 18.87 18,215
04/04/2013 18.75 19.01 18.75 18.92 16,651
04/03/2013 19.2 19.2 18.72 18.74 41,913
04/02/2013 19.18 19.2 18.9901 19.2 37,395
04/01/2013 19.22 19.22 18.857 19.04 50,541
03/28/2013 19.09 19.2 18.96 19.2 63,341
03/27/2013 19.11 19.22 18.81 19.03 63,696
03/26/2013 19.3 19.3 18.81 19.11 49,862
03/25/2013 19.16 19.3 18.76 19.29 41,958
03/22/2013 18.89 19.1 18.88 19.05 20,079
03/21/2013 18.86 18.98 18.77 18.81 34,077
03/20/2013 19.2 19.2 18.77 18.97 36,041
03/19/2013 19.16 19.2 18.59 18.92 70,598
03/18/2013 19.07 19.35 19 19.21 69,063
03/15/2013 19.09 19.46 19.02 19.29 179,044
03/14/2013 18.91 19.08 18.75 19.03 62,608
03/13/2013 18.91 19 18.79 18.82 26,949
03/12/2013 18.8 18.91 18.6701 18.83 25,530
03/11/2013 18.8 18.91 18.77 18.78 46,737
03/08/2013 18.91 18.95 18.64 18.81 33,917
03/07/2013 18.85 18.85 18.58 18.8 32,172
03/06/2013 18.88 19.045 18.65 18.79 33,649
03/05/2013 18.84 19.08 18.8 18.88 62,239
03/04/2013 18.5 18.8 18.5 18.73 24,753
03/01/2013 18.59 19.02 18.479 18.59 119,866
02/28/2013 18.92 18.92 18.45 18.82 158,062
02/27/2013 18.92 18.99 18.9 18.94 34,493
02/26/2013 18.81 18.96 18.68 18.83 31,933
02/25/2013 18.67 18.99 18.635 18.68 66,012
02/22/2013 18.59 18.67 18.46 18.61 60,116
02/21/2013 18.87 18.87 18.43 18.55 159,650
02/20/2013 18.95 19.07 18.84 18.87 58,448
02/19/2013 19 19 18.9 18.95 106,821
02/15/2013 18.98 19.04 18.85 19.01 42,491
02/14/2013 18.87 19.02 18.7647 18.85 29,094
02/13/2013 18.8 18.96 18.61 18.96 65,213
02/12/2013 18.7 18.95 18.7 18.82 29,221
02/11/2013 18.9599 18.9599 18.72 18.72 13,065
02/08/2013 18.73 18.89 18.6769 18.84 34,390
02/07/2013 18.69 18.92 18.55 18.65 56,442
02/06/2013 18.86 18.9 18.61 18.73 41,668
02/05/2013 18.95 18.955 18.665 18.86 62,123
02/04/2013 18.75 18.86 18.55 18.6 37,191
02/01/2013 18.8 18.99 18.55 18.89 59,901
01/31/2013 18.76 18.87 18.54 18.64 209,556
01/30/2013 18.8 18.94 18.7 18.8 41,649
01/29/2013 18.79 18.945 18.7595 18.84 107,747
01/28/2013 18.65 18.78 18.54 18.75 101,279
01/25/2013 18.82 18.82 18.48 18.59 82,619
01/24/2013 18.56 18.79 18.52 18.73 443,632
01/23/2013 18.85 18.85 18.4501 18.66 184,376
01/22/2013 18.72 18.77 18.41 18.6 98,612
01/18/2013 18.65 18.84 18.6 18.75 172,155
01/17/2013 18.73 18.76 18.57 18.6 252,067
01/16/2013 18.63 18.75 18.55 18.65 206,281
01/15/2013 18.6 18.69 18.54 18.55 1,637,477
01/14/2013 19.59 19.59 19.26 19.34 15,240
01/11/2013 19.59 19.59 19.4 19.42 42,624
01/10/2013 19.41 19.49 19.32 19.45 34,104
01/09/2013 19.41 19.43 19.1314 19.4 22,195
01/08/2013 18.9 19.45 18.9 19.39 87,431
01/07/2013 18.78 19.21 18.78 18.96 85,404
01/04/2013 18.95 19.1699 18.85 18.9 17,371
01/03/2013 19.08 19.08 18.64 18.84 26,502
01/02/2013 19 19.36 18.8 19.01 80,297
12/31/2012 18.27 18.8 18.21 18.66 47,011
12/28/2012 18.28 18.43 18.25 18.31 11,953
12/27/2012 18.204 18.64 18.204 18.32 27,085
12/26/2012 18.46 18.69 18.2 18.54 14,781
12/24/2012 18.16 18.67 18.08 18.37 11,848
12/21/2012 18.6 18.78 18 18.21 68,247
12/20/2012 18.9 18.9 18.28 18.42 48,931
12/19/2012 18.72 18.9 18.5 18.84 20,070
12/18/2012 18.16 18.6 18.13 18.52 26,992
12/17/2012 18.14 18.43 18.126 18.28 24,022
12/14/2012 17.92 18.29 17.92 18.02 52,706
12/13/2012 18.13 18.151 17.89 17.95 13,134
12/12/2012 18.32 18.32 18.02 18.06 21,791
12/11/2012 18.34 18.34 18.17 18.24 27,948
12/10/2012 18.28 18.29 18.17 18.2 32,228
12/07/2012 18.4 18.4 18.15 18.2 20,590
12/06/2012 18.31 18.31 18.15 18.26 58,388
12/05/2012 18.22 18.39 18.17 18.26 78,870
12/04/2012 18.3 18.35 18.11 18.17 52,106
12/03/2012 18.26 18.3999 18.1 18.22 50,073
11/30/2012 18.18 18.25 17.867 18.16 126,309
11/29/2012 18.15 18.35 17.88 18.1 117,155
11/28/2012 17.93 18.22 17.93 18.11 44,790
11/27/2012 18.02 18.06 17.84 18.05 44,325
11/26/2012 18 18.53 17.88 18.03 74,118
11/23/2012 17.86 17.86 17.626 17.84 5,796
11/21/2012 17.1301 17.78 17.1301 17.78 11,367
11/20/2012 17.29 17.32 16.96 17.23 39,253
11/19/2012 17.08 17.4575 17.08 17.26 24,861
11/16/2012 17.02 17.27 16.68 17.1 75,673
11/15/2012 17.35 17.59 17.07 17.14 55,941
11/14/2012 17.8 17.8 17.29 17.29 36,062
11/13/2012 17.81 18.04 17.81 17.82 23,583
11/12/2012 17.67 18 17.67 17.82 11,537
11/09/2012 17.6 17.8977 17.57 17.62 30,720
11/08/2012 17.67 17.88 17.66 17.66 14,603
11/07/2012 17.9 18.16 17.62 17.67 33,965
11/06/2012 17.62 18.3 17.62 18.09 73,071
11/05/2012 17.48 17.89 17.39 17.55 32,774
11/02/2012 18.1 18.1 17.41 17.44 27,954
11/01/2012 17.56 17.74 17.49 17.51 27,779
10/31/2012 17.89 17.91 17.45 17.56 53,684
10/26/2012 17.7 17.9 17.61 17.83 16,242
10/25/2012 17.76 17.76 17.55 17.65 68,795
10/24/2012 17.81 17.82 17.65 17.67 32,475
10/23/2012 17.73 17.75 17.61 17.64 21,098
10/22/2012 17.59 18.02 17.59 17.85 24,906
10/19/2012 17.78 17.9357 17.41 17.6 38,943
10/18/2012 17.93 17.93 17.7 17.8 12,599
10/17/2012 18 18 17.8436 17.93 9,054
10/16/2012 17.57 18.13 17.41 17.97 48,801
10/15/2012 17.61 17.779 17.4 17.47 52,985
10/12/2012 17.47 17.77 17.47 17.61 26,833
10/11/2012 17.88 17.92 17.42 17.51 37,373
10/10/2012 17.93 17.99 17.75 17.78 36,197
10/09/2012 18.31 18.31 17.89 17.97 24,696
10/08/2012 18.33 18.4 18.2 18.23 22,036
10/05/2012 18.36 18.36 18.2036 18.32 20,060
10/04/2012 18.27 18.3 18.17 18.26 14,349
10/03/2012 18.19 18.25 18.05 18.17 17,578
10/02/2012 18.26 18.3 17.99 18.12 25,711
10/01/2012 18.11 18.25 18.07 18.2 9,341
09/28/2012 18.17 18.27 17.89 17.91 36,558
09/27/2012 18.24 18.31 18.17 18.26 27,935
09/26/2012 17.82 18.34 17.5201 18.18 37,579
09/25/2012 18.27 18.27 17.76 17.82 54,713
09/24/2012 18.13 18.29 18.06 18.18 41,835
09/21/2012 18.47 18.47 17.81 18.11 79,046
09/20/2012 18.1 18.34 18.09 18.2 37,262
09/19/2012 18.38 18.435 18.16 18.26 46,897
09/18/2012 18.28 18.48 18.07 18.3 65,427
09/17/2012 18.45 18.47 18.16 18.35 30,141
09/14/2012 18.38 18.53 18.2 18.42 37,627
09/13/2012 18.1 18.36 17.99 18.29 47,757
09/12/2012 17.95 18.09 17.86 18.09 38,996
09/11/2012 17.89 17.98 17.86 17.94 38,138
09/10/2012 17.73 17.98 17.705 17.84 20,363
09/07/2012 17.73 17.99 17.6 17.78 35,761
09/06/2012 17.6 17.77 17.57 17.63 68,386
09/05/2012 17.73 17.73 17.47 17.59 50,699
09/04/2012 17.75 17.75 17.46 17.63 54,032
08/31/2012 17.45 17.74 17.42 17.72 13,413
08/30/2012 17.45 17.49 17.36 17.36 23,416
08/29/2012 17.4 17.6 17.4 17.45 68,486
08/28/2012 17.39 17.48 17.31 17.4 43,198
08/27/2012 17.4 17.5 17.36 17.43 24,314
08/24/2012 17.38 17.45 17.3232 17.44 28,850
08/23/2012 17.35 17.4 17.29 17.37 12,001
08/22/2012 17.38 17.45 17.27 17.28 36,529
08/21/2012 17.4 17.46 17.31 17.35 32,913
08/20/2012 17.47 17.47 17.37 17.42 30,454
08/17/2012 17.4 17.46 17.25 17.4 42,995
08/16/2012 17.4 17.495 17.21 17.42 112,778
08/15/2012 17.4 17.48 17.32 17.4 37,403
08/14/2012 17.4 17.49 17.34 17.4 34,239
08/13/2012 17.44 17.58 17.35 17.4 67,420
08/10/2012 17.33 17.45 17.33 17.4 30,385
08/09/2012 17.295 17.56 17.27 17.35 52,704
08/08/2012 17.25 17.53 17.2447 17.36 112,402
08/07/2012 17.55 17.63 17.25 17.33 69,655
08/06/2012 17.25 17.57 17.105 17.54 127,656
08/03/2012 17.12 17.45 17.05 17.42 15,990
08/02/2012 17.02 17.125 16.92 17 23,418
08/01/2012 17.19 17.28 16.99 17.04 47,589
07/31/2012 16.94 17.11 16.94 17 16,209
07/30/2012 17.24 17.24 16.96 17 30,566
07/27/2012 17 17.28 16.9301 17.28 77,473
07/26/2012 16.8 17.05 16.75 17.05 61,365
07/25/2012 16.84 16.87 16.75 16.76 23,770
07/24/2012 16.88 16.992 16.58 16.72 15,832
07/23/2012 16.79 17 16.79 16.84 17,808
07/20/2012 16.82 16.99 16.82 16.92 15,105
07/19/2012 16.98 17.05 16.87 16.96 18,232
07/18/2012 17 17.04 16.99 17 13,463
07/17/2012 16.96 17.05 16.96 17.01 60,667
07/16/2012 17 17.03 16.96 16.97 17,356
07/13/2012 16.99 17.05 16.91 17 48,803
07/12/2012 16.75 17.05 16.75 16.96 22,167
07/11/2012 17 17.09 16.91 16.98 31,179
07/10/2012 17 17.0412 16.9328 17.03 14,806
07/09/2012 17.04 17.14 16.94 17 144,723
07/06/2012 16.99 17.05 16.92 16.98 10,058
07/05/2012 16.84 17.09 16.84 17.04 6,285
07/03/2012 16.93 17 16.63 16.9 25,528
07/02/2012 16.95 16.99 16.72 16.88 45,175
06/29/2012 16.9 16.9 16.76 16.9 34,836
06/28/2012 16.76 16.87 16.534 16.82 12,904
06/27/2012 16.83 16.9 16.77 16.9 9,396
06/26/2012 16.51 16.89 16.51 16.73 21,520
06/25/2012 16.67 16.82 16.41 16.5 12,620
06/22/2012 16.81 16.9 16.71 16.9 227,620
06/21/2012 16.89 16.99 16.59 16.67 12,165
06/20/2012 16.76 16.99 16.42 16.87 44,141
06/19/2012 16.54 17.06 16.54 16.74 22,191
06/18/2012 16.74 16.93 16.56 16.59 25,436
06/15/2012 16.69 16.97 16.53 16.77 40,811
06/14/2012 16.27 16.86 16.24 16.72 19,256
06/13/2012 16.22 16.38 16.14 16.3 16,093
06/12/2012 16.22 16.22 16.1 16.18 19,312
06/11/2012 16.24 16.43 16.02 16.11 23,861
06/08/2012 16.53 16.53 16.03 16.14 18,815
06/07/2012 16.51 17.14 16.44 16.54 9,932
06/06/2012 16.35 16.49 16.28 16.37 28,782
06/05/2012 16.67 16.67 16.06 16.32 30,713
06/04/2012 16.45 16.46 16.21 16.31 35,607
06/01/2012 16.4 16.56 16.27 16.3 20,147
05/31/2012 16.54 16.7 16.4 16.64 42,551
05/30/2012 16.62 16.71 16.5 16.5 23,415
05/29/2012 16.63 16.79 16.48 16.69 19,125
05/25/2012 16.8 16.82 16.46 16.47 33,133
05/24/2012 16.71 16.85 16.506 16.7 13,756
05/23/2012 16.43 16.7 16.43 16.63 11,831
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.