$54.80 +1.05 (%) SolarCity Corp - NASDAQ

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCTY historical data

Date Open High Low Close Volume
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
9/4/201468.7971.9568.3170.955,583,074
9/3/201468.1168.4067.0667.722,916,073
9/2/201469.3869.4066.8067.643,295,773
8/29/201469.3769.7568.4368.681,597,955
8/28/201469.3069.6968.5068.631,958,976
8/27/201471.2872.0569.6769.892,069,030
8/26/201471.3271.3269.6070.482,820,995
8/25/201471.5072.9171.1271.392,110,791
8/22/201469.8970.9269.1070.731,964,946
8/21/201470.9471.6069.8569.901,856,208
8/20/201470.6071.4669.8070.481,584,072
8/19/201471.0371.9070.0270.793,107,515
8/18/201472.0873.5071.9072.052,601,700
8/15/201471.4872.9670.7871.813,386,577
8/14/201471.4171.8869.1071.192,625,296
8/13/201471.5071.9670.2071.082,960,939
8/12/201473.0373.4770.0670.713,963,496
8/11/201471.0274.2570.2373.405,731,794
8/8/201476.1179.4069.5270.1413,657,221
8/7/201473.5676.8073.5375.638,059,234
8/6/201469.9873.4669.6072.864,256,172
8/5/201469.8171.6269.3171.253,238,036
8/4/201470.4870.6667.8070.063,857,129
8/1/201470.5972.5768.2569.814,229,411
7/31/201473.1974.0071.2271.533,302,137
  • Showing 1-100 of 509 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center