Quantcast

SORL Auto Parts, Inc. Common Stock Historical Stock Prices

SORL 
$2.74
*  
0.30
9.87%
Get SORL Alerts
*Delayed - data as of Nov. 20, 2018  -  Find a broker to begin trading SORL now
Exchange:NASDAQ
Industry: Capital Goods
Community Rating:
View:    SORL After Hours
 
 
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 19-AUG-2018 TO 19-NOV-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 3.03 3.03 2.6101 2.74 135,578
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
10/12/2018 3.66 3.8398 3.66 3.77 21,927
10/11/2018 3.55 3.739 3.511 3.61 116,910
10/10/2018 3.88 3.9095 3.62 3.64 142,025
10/09/2018 3.88 3.9899 3.85 3.86 62,739
10/08/2018 4.01 4.01 3.9 3.91 43,073
10/05/2018 3.955 4.1 3.86 4.05 120,947
10/04/2018 4.13 4.13 3.86 3.9 127,208
10/03/2018 4.05 4.15 3.9379 4.1 170,551
10/02/2018 4.1 4.15 3.75 3.82 294,875
10/01/2018 4.21 4.21 4.11 4.15 53,879
09/28/2018 4.21 4.2899 4.1 4.17 71,045
09/27/2018 4.2287 4.29 4.1374 4.24 67,613
09/26/2018 4.27 4.27 4.17 4.21 39,231
09/25/2018 4.243 4.3 4.14 4.28 69,224
09/24/2018 4.35 4.3527 4.1146 4.21 80,798
09/21/2018 4.35 4.45 4.35 4.38 41,661
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
*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