Quantcast

SORL Auto Parts, Inc. Common Stock Historical Stock Prices

SORL 
$2.5801
*  
0.0101
0.39%
Get SORL Alerts
*Delayed - data as of Jan. 15, 2019  -  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
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 15-OCT-2018 TO 15-JAN-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.
16:00 2.57 2.62 2.4928 2.5801 8,192
01/15/2019 2.6 2.62 2.4928 2.5801 8,192
01/14/2019 2.54 2.62 2.22 2.57 42,235
01/11/2019 2.62 2.62 2.56 2.59 49,150
01/10/2019 2.65 2.66 2.59 2.62 49,046
01/09/2019 2.635 2.65 2.6 2.65 14,905
01/08/2019 2.55 2.6499 2.55 2.63 51,538
01/07/2019 2.42 2.6 2.415 2.54 71,671
01/04/2019 2.25 2.5 2.25 2.45 170,642
01/03/2019 2.17 2.24 2.1101 2.18 104,760
01/02/2019 1.93 2.18 1.8604 2.18 262,554
12/31/2018 1.89 1.94 1.77 1.88 183,492
12/28/2018 1.88 1.94 1.8701 1.89 140,304
12/27/2018 1.95 1.95 1.8 1.89 132,195
12/26/2018 2.06 2.11 1.9 1.94 163,630
12/24/2018 2.15 2.1708 1.96 2.03 69,655
12/21/2018 2.17 2.26 2.12 2.15 62,070
12/20/2018 2.46 2.5 2.04 2.15 138,677
12/19/2018 2.37 2.55 2.37 2.43 30,357
12/18/2018 2.63 2.64 2.29 2.42 174,154
12/17/2018 2.72 2.74 2.52 2.65 69,650
12/14/2018 2.69 2.75 2.69 2.72 24,263
12/13/2018 2.8 2.84 2.69 2.71 79,370
12/12/2018 2.78 2.8698 2.76 2.77 45,302
12/11/2018 2.86 2.86 2.75 2.79 58,182
12/10/2018 2.84 2.84 2.73 2.8 36,020
12/07/2018 2.84 2.93 2.81 2.84 16,851
12/06/2018 2.76 2.88 2.76 2.86 37,740
12/04/2018 2.8 2.88 2.7664 2.81 33,075
12/03/2018 2.9 2.9 2.84 2.89 77,612
11/30/2018 2.79 2.79 2.7 2.73 24,982
11/29/2018 2.79 2.88 2.77 2.79 59,348
11/28/2018 2.75 2.9 2.73 2.86 118,443
11/27/2018 2.71 2.86 2.7 2.79 90,543
11/26/2018 2.88 2.9499 2.706 2.73 111,824
11/23/2018 2.72 2.82 2.72 2.8 45,978
11/21/2018 2.78 2.82 2.65 2.69 84,763
11/20/2018 3.03 3.03 2.6101 2.74 135,678
11/19/2018 3.15 3.18 2.91 3.04 209,619
11/16/2018 3.25 3.33 3.101 3.17 136,216
11/15/2018 3.17 3.42 3.13 3.32 269,679
11/14/2018 3.79 3.92 3.76 3.82 186,094
11/13/2018 3.8 3.95 3.67 3.75 94,127
11/12/2018 3.91 3.97 3.7601 3.8 76,932
11/09/2018 3.83 3.93 3.83 3.93 15,107
11/08/2018 3.91 3.97 3.8001 3.89 69,044
11/07/2018 3.82 3.98 3.8 3.93 98,685
11/06/2018 3.97 3.977 3.75 3.82 78,056
11/05/2018 4 4 3.93 3.99 21,769
11/02/2018 3.96 4 3.94 4 47,409
11/01/2018 3.83 3.98 3.8001 3.93 107,023
10/31/2018 3.8 3.8808 3.77 3.84 15,249
10/30/2018 3.7 3.84 3.6296 3.82 137,801
10/29/2018 3.9 4.04 3.68 3.72 150,889
10/26/2018 3.73 3.89 3.69 3.87 49,441
10/25/2018 3.84 3.91 3.66 3.8 60,337
10/24/2018 3.863 3.98 3.77 3.8 69,953
10/23/2018 3.78 3.9 3.5682 3.89 151,707
10/22/2018 3.97 4.1 3.78 3.83 102,538
10/19/2018 4.1 4.2 3.9457 3.96 96,445
10/18/2018 3.89 4.05 3.88 4.04 99,339
10/17/2018 3.84 3.8678 3.81 3.84 20,295
10/16/2018 3.88 3.951 3.86 3.88 36,170
10/15/2018 3.8 3.9 3.74 3.9 38,123
*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