$49.02 -0.06 (%) SolarCity Corp - NASDAQ

Jan. 29, 2015 | 09:31 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCTY historical data

Date Open High Low Close Volume
1/28/201550.6050.8848.7949.081,441,120
1/27/201549.3550.6349.1650.101,058,435
1/26/201548.2750.7448.2750.162,231,577
1/23/201548.2249.3748.0048.301,687,010
1/22/201548.3848.6947.5048.441,537,983
1/21/201547.7949.2747.6048.231,622,527
1/20/201548.4548.5046.4547.792,956,690
1/16/201549.3349.8347.8948.152,700,824
1/15/201552.0052.2549.1749.241,935,561
1/14/201550.1051.7449.5251.722,057,836
1/13/201549.5352.2849.5351.112,926,670
1/12/201549.1949.3847.6449.322,600,339
1/9/201550.6151.4049.5049.622,155,335
1/8/201550.0151.1949.1450.911,802,923
1/7/201550.1951.1749.0049.332,018,651
1/6/201550.3850.3847.3249.503,422,530
1/5/201551.9852.3849.5050.063,434,489
1/2/201553.6154.1051.9052.921,875,586
12/31/201453.9053.9453.0353.481,929,821
12/30/201455.5655.7553.4853.892,920,707
12/29/201457.0057.6456.0256.261,366,046
12/26/201456.4457.5356.3657.141,193,704
12/24/201456.0056.9755.5656.761,326,464
12/23/201454.1355.9853.6255.841,886,009
12/22/201454.8454.9053.4254.381,760,002
12/19/201453.5854.8853.0154.802,540,967
12/18/201451.6554.5051.6153.753,578,424
12/17/201450.1550.6547.6250.374,132,831
12/16/201449.3151.6749.0549.773,224,330
12/15/201450.9751.0449.5049.642,007,548
12/12/201450.4550.7849.7050.022,111,332
12/11/201450.6552.5050.5050.911,950,180
12/10/201451.4052.2149.9150.292,137,495
12/9/201451.0051.7249.0151.643,083,688
12/8/201453.3854.1051.0551.702,450,075
12/5/201452.1554.3652.1553.502,645,956
12/4/201451.6353.1051.2552.372,246,113
12/3/201451.6052.5950.9051.741,957,734
12/2/201451.2151.4950.5051.112,420,094
12/1/201454.5054.7850.7150.894,094,448
11/28/201455.7556.1854.0855.001,860,024
11/26/201456.5057.3556.2056.461,563,547
11/25/201456.9957.5056.1056.852,566,291
11/24/201456.3056.8555.6556.352,024,112
11/21/201456.7656.9454.8255.053,199,300
11/20/201453.7254.6953.2553.631,964,414
11/19/201455.7556.6553.8753.992,318,153
11/18/201453.7856.4153.5855.643,024,405
11/17/201452.9454.4352.4953.592,280,142
11/14/201450.6253.4050.1753.022,526,265
11/13/201451.7252.3950.5550.843,490,955
11/12/201450.6052.0950.3152.052,574,508
11/11/201451.6951.7549.9850.963,302,809
11/10/201451.1052.1950.6851.782,345,679
11/7/201451.5452.1950.5050.974,477,079
11/6/201455.0055.1350.7451.548,141,078
11/5/201457.4957.8551.4554.4410,757,497
11/4/201458.0958.3456.2256.963,006,502
11/3/201459.1861.0958.4358.773,124,104
10/31/201457.3559.6957.3559.184,395,766
10/30/201453.9956.3853.2656.333,816,540
10/29/201455.1155.2653.4354.362,939,791
10/28/201453.3055.8452.7155.203,638,148
10/27/201453.5353.7451.8653.173,270,683
10/24/201453.9554.5052.5154.252,826,420
10/23/201454.5755.2552.1554.104,699,248
10/22/201456.3157.1853.7953.925,069,414
10/21/201454.3156.3854.3155.733,510,522
10/20/201452.0154.3151.6053.923,823,690
10/17/201452.7554.2351.0051.514,881,553
10/16/201447.2152.3447.0150.855,099,641
10/15/201447.5049.6545.9148.877,918,913
10/14/201449.7550.9546.5549.716,205,567
10/13/201453.6654.0048.2148.357,614,543
10/10/201453.2156.1652.2553.554,951,662
10/9/201456.2557.5753.5254.284,600,176
10/8/201455.8757.1053.5556.485,893,858
10/7/201457.0157.5054.0754.554,627,580
10/6/201460.0160.2056.4157.754,807,027
10/3/201458.2259.9557.4559.004,017,444
10/2/201457.8958.1055.2357.314,808,666
10/1/201459.0759.0755.2156.476,537,765
9/30/201461.5662.0058.4359.605,322,185
9/29/201460.9062.1460.5461.203,809,351
9/26/201462.1263.3661.1661.924,749,565
9/25/201463.0863.3060.0561.968,088,468
9/24/201462.5365.6061.7063.048,617,836
9/23/201460.0462.5659.2360.404,635,267
9/22/201464.0264.2159.6360.846,308,130
9/19/201466.1166.5262.5464.614,698,488
9/18/201467.5368.7265.2565.993,434,847
9/17/201468.0468.7566.6567.002,864,054
9/16/201467.5668.4465.8867.134,258,643
9/15/201473.5673.9666.6067.366,430,292
9/12/201471.5975.9071.0074.015,474,984
9/11/201470.8971.8570.0371.271,925,207
9/10/201470.8971.5069.3470.992,237,476
9/9/201472.0473.6070.1270.642,752,828
9/8/201470.2272.9970.1172.003,283,248
9/5/201470.6371.4168.5270.083,431,769
  • Showing 1-100 of 534 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center