Quantcast
SLRC

Solar Capital Ltd. Common Stock Historical Stock Prices

$21.45
*  
0.12
0.56%
Get SLRC Alerts
*Delayed - data as of Apr. 26, 2019 10:04 ET  -  Find a broker to begin trading SLRC now
Exchange:NASDAQ

Community Rating:
View:    SLRC Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 25-JAN-2019 TO 25-APR-2019

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.
10:04 21.34 21.45 21.27 21.45 5,631
04/25/2019 21.33 21.39 21.14 21.33 81,648
04/24/2019 21.5 21.51 21.34 21.34 61,366
04/23/2019 21.3 21.48 21.3 21.44 29,287
04/22/2019 21.32 21.35 21.25 21.34 31,419
04/18/2019 21.47 21.47 21.27 21.29 60,358
04/17/2019 21.47 21.47 21.34 21.41 64,268
04/16/2019 21.4 21.45 21.33 21.34 64,022
04/15/2019 21.39 21.6 21.32 21.36 54,937
04/12/2019 21.44 21.45 21.32 21.44 44,134
04/11/2019 21.33 21.39 21.3 21.38 42,888
04/10/2019 21.35 21.36 21.25 21.31 27,348
04/09/2019 21.35 21.42 21.32 21.32 41,867
04/08/2019 21.53 21.53 21.38 21.42 44,550
04/05/2019 21.38 21.57 21.34 21.54 82,856
04/04/2019 21.44 21.4681 21.35 21.36 53,427
04/03/2019 21.35 21.46 21.25 21.42 190,251
04/02/2019 21 21.41 20.97 21.36 268,009
04/01/2019 20.94 20.98 20.9 20.98 153,326
03/29/2019 20.96 21.05 20.83 20.84 124,119
03/28/2019 20.94 21.035 20.76 20.97 80,680
03/27/2019 21.06 21.06 20.9 20.91 143,245
03/26/2019 20.97 21.0827 20.97 20.98 104,573
03/25/2019 20.93 21.08 20.83 20.94 60,866
03/22/2019 20.89 21 20.89 20.94 179,873
03/21/2019 21.05 21.105 20.92 20.92 83,577
03/20/2019 21.13 21.265 20.88 21.05 398,882
03/19/2019 21.79 21.81 21.67 21.72 223,067
03/18/2019 21.75 21.75 21.57 21.74 162,517
03/15/2019 21.62 21.75 21.515 21.75 128,984
03/14/2019 21.51 21.7 21.5 21.61 113,366
03/13/2019 21.56 21.56 21.4 21.5 74,804
03/12/2019 21.58 21.66 21.48 21.5 98,492
03/11/2019 21.63 21.63 21.41 21.6 168,731
03/08/2019 21.45 21.595 21.38 21.55 138,374
03/07/2019 21.4 21.55 21.36 21.52 83,672
03/06/2019 21.49 21.58 21.35 21.48 186,106
03/05/2019 21.5 21.62 21.26 21.4 101,824
03/04/2019 21.34 21.68 21.34 21.47 150,653
03/01/2019 21.52 21.52 21.23 21.35 203,492
02/28/2019 21.49 21.51 21.2 21.48 250,104
02/27/2019 21.56 21.651 21.29 21.39 120,550
02/26/2019 21.67 21.83 21.48 21.62 278,471
02/25/2019 21.54 21.7 21.43 21.63 191,953
02/22/2019 21.41 21.61 21.0915 21.4 186,877
02/21/2019 20.97 21.3 20.905 21.28 108,832
02/20/2019 20.79 21.02 20.78 20.94 82,007
02/19/2019 20.75 20.8199 20.74 20.78 50,227
02/15/2019 20.96 20.96 20.77 20.8 49,238
02/14/2019 20.91 20.9178 20.71 20.82 45,158
02/13/2019 20.95 20.95 20.71 20.85 57,668
02/12/2019 20.66 21.01 20.66 20.84 104,735
02/11/2019 20.65 20.7978 20.56 20.65 130,318
02/08/2019 20.57 20.66 20.45 20.63 52,040
02/07/2019 20.72 20.73 20.5 20.61 54,343
02/06/2019 20.82 20.89 20.6494 20.77 47,090
02/05/2019 20.62 20.81 20.55 20.81 48,921
02/04/2019 20.46 20.68 20.4143 20.58 113,438
02/01/2019 20.51 20.53 20.37 20.47 178,842
01/31/2019 20.44 20.54 20.27 20.51 196,851
01/30/2019 20.29 20.44 20.1956 20.44 199,423
01/29/2019 20.31 20.3596 20.15 20.2 74,611
01/28/2019 20.29 20.3225 20.07 20.27 128,955
01/25/2019 20.16 20.33 19.86 20.3 144,485
*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?



Smart Portfolio