Quantcast

SORL Auto Parts, Inc. Common Stock Historical Stock Prices

SORL 
$4.38
*  
0.03
0.69%
Get SORL Alerts
*Delayed - data as of Sep. 21, 2018  -  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: 3 Month, From 20-JUN-2018 TO 20-SEP-2018

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.
16:00 4.35 4.45 4.35 4.38 41,600
09/20/2018 4.22 4.4 4.22 4.35 59,752
09/19/2018 4.11 4.36 4.11 4.25 81,155
09/18/2018 4.2 4.226 4.09 4.12 72,693
09/17/2018 4.41 4.41 4.2 4.23 29,576
09/14/2018 4.07 4.29 4.07 4.16 41,839
09/13/2018 4.06 4.289 4.06 4.08 61,837
09/12/2018 4.18 4.2201 4.06 4.09 107,823
09/11/2018 4.39 4.39 4.09 4.2 168,249
09/10/2018 4.46 4.58 4.42 4.44 36,507
09/07/2018 4.4601 4.49 4.22 4.46 86,971
09/06/2018 4.5974 4.5974 4.34 4.4099 132,520
09/05/2018 4.52 4.649 4.52 4.55 56,430
09/04/2018 4.62 4.64 4.57 4.57 77,619
08/31/2018 4.59 4.67 4.56 4.64 33,393
08/30/2018 4.66 4.688 4.5901 4.6 42,755
08/29/2018 4.69 4.749 4.63 4.64 54,396
08/28/2018 4.73 4.7979 4.65 4.68 70,615
08/27/2018 4.66 4.74 4.5342 4.67 174,727
08/24/2018 4.7 4.75 4.61 4.66 118,024
08/23/2018 4.68 4.79 4.611 4.74 134,917
08/22/2018 4.82 4.82 4.62 4.66 206,738
08/21/2018 4.93 5 4.75 4.77 232,099
08/20/2018 5.01 5.129 4.9 4.98 175,207
08/17/2018 5.33 5.349 5 5.05 214,035
08/16/2018 5.13 5.46 5.12 5.23 379,823
08/15/2018 5.67 5.67 4.9577 5.1 483,414
08/14/2018 5.38 5.55 5.05 5.26 407,659
08/13/2018 5.3 5.49 5.26 5.42 229,332
08/10/2018 5.06 5.24 5.05 5.23 103,964
08/09/2018 5.12 5.1302 5.03 5.07 101,628
08/08/2018 5.02 5.15 5.02 5.14 51,786
08/07/2018 4.95 5.1 4.95 5.06 62,241
08/06/2018 5 5.055 4.9 4.9336 91,573
08/03/2018 4.91 5.08 4.91 5.03 108,177
08/02/2018 4.92 4.96 4.88 4.95 45,494
08/01/2018 4.94 5 4.92 4.97 33,143
07/31/2018 4.92 5.05 4.92 4.92 68,242
07/30/2018 5.19 5.24 4.93 4.96 196,815
07/27/2018 4.84 5.1927 4.84 5.14 321,445
07/26/2018 4.87 4.97 4.82 4.83 76,970
07/25/2018 4.97 4.99 4.88 4.88 90,618
07/24/2018 5.06 5.06 4.85 4.95 71,524
07/23/2018 4.79 5.13 4.79 5 591,701
07/20/2018 4.99 4.99 4.751 4.82 66,921
07/19/2018 5 5 4.66 4.81 141,388
07/18/2018 4.85 4.8903 4.761 4.8 82,296
07/17/2018 4.63 4.85 4.63 4.79 117,166
07/16/2018 4.9 5.08 4.69 4.69 247,104
07/13/2018 4.53 5 4.53 4.94 150,234
07/12/2018 4.67 4.75 4.6 4.6 101,353
07/11/2018 4.53 4.68 4.53 4.6 120,679
07/10/2018 4.64 4.65 4.55 4.55 115,668
07/09/2018 4.81 4.8441 4.65 4.67 171,263
07/06/2018 4.97 4.99 4.8 4.83 66,670
07/05/2018 4.91 5.09 4.91 5 129,492
07/03/2018 4.84 5.1 4.84 4.91 134,618
07/02/2018 4.7 5 4.6 4.79 112,354
06/29/2018 4.63 4.7 4.62 4.67 64,110
06/28/2018 4.82 4.87 4.56 4.63 92,611
06/27/2018 5 5.0212 4.81 4.85 203,919
06/26/2018 4.45 5.12 4.45 5.06 224,256
06/25/2018 4.6 4.6515 4.45 4.46 51,237
06/22/2018 4.7 4.76 4.61 4.66 155,892
06/21/2018 4.52 4.64 4.49 4.5 67,565
06/20/2018 4.6 4.65 4.461 4.55 69,584
*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