$26.87 -1.07 (%) SolarCity Corp - NASDAQ

Feb. 9, 2016 | 10:40 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCTY historical data

Date Open High Low Close Volume
2/8/201629.1030.4026.5627.944,021,176
2/5/201629.2230.6128.4029.573,840,657
2/4/201631.4232.0528.5629.495,239,181
2/3/201632.3433.0930.2331.363,214,947
2/2/201633.5633.5830.3032.043,234,105
2/1/201635.2035.8533.6633.762,156,720
1/29/201636.5037.1034.7535.653,266,609
1/28/201634.2938.4033.5835.626,063,431
1/27/201633.4334.7432.7032.842,074,213
1/26/201631.0335.0830.0534.244,302,434
1/25/201632.0632.1030.1430.622,618,565
1/22/201633.4734.3131.3232.043,422,684
1/21/201633.0735.5130.8831.775,220,016
1/20/201630.0134.8827.5033.826,392,656
1/19/201635.2735.4930.3131.095,349,730
1/15/201635.0037.4533.8935.204,523,987
1/14/201640.6841.0036.1537.127,029,607
1/13/201644.8845.8842.0142.762,916,258
1/12/201647.8447.9843.1044.723,360,206
1/11/201648.8749.3947.1447.691,677,587
1/8/201647.7549.3447.6348.812,139,272
1/7/201648.7449.4346.2047.072,485,574
1/6/201649.3051.4549.3050.201,957,393
1/5/201653.6153.6149.5550.442,427,196
1/4/201649.2952.9448.3852.793,017,227
12/31/201550.5051.4949.3551.021,537,413
12/30/201549.1452.2249.0750.803,212,370
12/29/201551.3951.7848.3949.742,863,068
12/28/201551.3452.5050.8351.312,116,137
12/24/201551.2153.0050.3051.981,625,339
12/23/201551.4354.0051.4051.482,620,209
12/22/201553.4053.8051.2351.326,838,002
12/21/201557.4058.5055.0055.094,952,399
12/18/201553.9358.8052.3456.917,780,084
12/17/201556.9458.8755.3557.269,928,901
12/16/201546.3555.2946.0553.6917,798,783
12/15/201541.1344.5039.1040.056,980,658
12/14/201537.1042.0037.0541.595,411,723
12/11/201536.2137.8036.0037.043,223,273
12/10/201535.4037.2035.2036.652,094,759
12/9/201534.6237.2034.3235.842,588,012
12/8/201534.6335.4031.3034.624,559,680
12/7/201535.8537.4535.6035.903,014,610
12/4/201536.0037.0034.8635.992,813,575
12/3/201534.6937.9534.6936.247,999,826
12/2/201531.1334.6030.7134.357,426,746
12/1/201528.6931.4528.6231.394,324,192
11/30/201528.7030.0128.3528.762,303,125
11/27/201529.2631.5729.2429.872,345,953
11/25/201528.0129.4628.0129.261,563,280
11/24/201528.2228.8527.6828.572,711,811
11/23/201529.0029.3527.9228.214,468,833
11/20/201528.8629.6828.5229.043,895,255
11/19/201527.4728.8527.0828.704,927,161
11/18/201526.8727.7926.0127.756,373,640
11/17/201527.8728.0925.5826.005,339,446
11/16/201526.2727.9525.3327.845,287,584
11/13/201524.6926.3024.6425.853,817,304
11/12/201526.0726.3324.9125.073,394,138
11/11/201526.4526.5024.0726.156,639,486
11/10/201527.8327.8925.4426.465,321,797
11/9/201529.1329.4027.8027.893,052,027
11/6/201529.4829.8428.8829.053,769,476
11/5/201530.0030.1129.0429.722,601,125
11/4/201530.8531.8529.7029.805,031,426
11/3/201529.4931.8929.0030.178,099,895
11/2/201529.9629.9828.1229.4411,229,138
10/30/201530.9831.5528.1129.6526,329,625
10/29/201538.6839.1737.5638.075,850,343
10/28/201537.5438.5137.4038.342,508,448
10/27/201538.4538.8736.4337.962,990,282
10/26/201539.2739.5538.5038.841,813,668
10/23/201539.6040.0338.7339.242,363,458
10/22/201538.1839.4737.7638.902,627,819
10/21/201539.7640.2838.0138.052,835,273
10/20/201541.0541.5839.0539.393,453,977
10/19/201541.6943.3940.1141.284,905,683
10/16/201546.3846.8043.9044.162,701,195
10/15/201546.9147.7046.0646.651,376,589
10/14/201546.9347.8346.6146.851,159,225
10/13/201547.6548.5946.8647.031,873,384
10/12/201548.9549.0047.0748.051,329,823
10/9/201547.0049.3846.8448.941,523,433
10/8/201547.3547.5045.9147.111,720,749
10/7/201546.9048.3346.2247.341,887,059
10/6/201547.0948.2546.5547.281,549,131
10/5/201546.5647.8946.4047.225,789,749
10/2/201542.5046.4942.2046.381,948,593
10/1/201542.6243.9041.2243.231,667,276
9/30/201541.7442.8741.2242.711,357,766
9/29/201540.5342.3040.1741.041,431,307
9/28/201540.9941.2539.6040.342,071,914
9/25/201543.8544.0041.0041.333,135,131
9/24/201543.9244.1640.9042.993,431,366
9/23/201547.4147.8943.6943.782,594,267
9/22/201547.3747.8946.6247.441,042,324
9/21/201548.2448.8847.3247.901,285,214
9/18/201548.0248.9247.8148.091,722,370
9/17/201548.0249.6547.5248.501,277,967
9/16/201548.8349.9848.0648.201,597,133
  • Showing 1-100 of 793 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center