$46.28 -2.00 (%) SolarCity Corp - NASDAQ

Sep. 1, 2015 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCTY historical data

Date Open High Low Close Volume
8/31/201547.1649.3546.4448.281,992,636
8/28/201546.5549.6846.5548.003,560,309
8/27/201544.7947.8944.6246.236,014,141
8/26/201545.5545.7240.0643.056,214,715
8/25/201547.8247.8243.3743.634,650,474
8/24/201537.1148.5334.6543.8710,598,737
8/21/201546.1046.3040.7540.9913,149,415
8/20/201548.6049.0746.5846.982,238,924
8/19/201550.0050.6248.4049.181,805,422
8/18/201549.5550.7549.2850.621,681,947
8/17/201548.7049.9547.2649.942,587,359
8/14/201550.0150.6647.7948.812,058,044
8/13/201550.2551.3249.4450.062,038,486
8/12/201548.5051.2546.1550.865,699,084
8/11/201550.5850.8048.7548.793,350,204
8/10/201553.0253.0950.7651.173,572,385
8/7/201555.2255.2850.2552.256,551,533
8/6/201560.0060.6054.5155.344,943,954
8/5/201559.5061.7259.0060.173,710,474
8/4/201557.7859.3557.2059.002,480,255
8/3/201558.1758.2556.6457.922,178,338
7/31/201559.4059.7357.5958.002,505,462
7/30/201559.3259.9055.6859.584,138,114
7/29/201556.0758.2255.7958.053,415,834
7/28/201554.3756.0653.5856.032,089,768
7/27/201553.9554.8853.2554.691,391,731
7/24/201555.2055.7553.8854.622,260,296
7/23/201555.4956.1053.3553.671,888,222
7/22/201555.9056.4455.3155.361,546,883
7/21/201556.0056.5955.1256.201,832,159
7/20/201555.0156.9653.7655.774,768,577
7/17/201552.8053.1651.6252.151,553,540
7/16/201552.8153.3352.5252.801,269,253
7/15/201554.1754.3252.3152.541,586,269
7/14/201553.4155.0053.1054.261,753,036
7/13/201553.3153.9352.7953.391,623,510
7/10/201552.8053.1951.9853.001,207,207
7/9/201552.5353.0851.7051.981,442,260
7/8/201552.3552.9050.9251.481,843,732
7/7/201551.7453.3750.8453.212,978,990
7/6/201551.5052.1951.1151.751,608,260
7/2/201552.4752.6751.0552.271,731,289
7/1/201553.7754.2152.0752.402,669,278
6/30/201553.5254.2052.2953.552,191,037
6/29/201554.7055.4252.4853.273,162,900
6/26/201556.7156.7155.4055.862,760,369
6/25/201557.2057.3456.1656.361,455,158
6/24/201558.0558.1056.9057.011,340,703
6/23/201557.6558.4057.2158.102,115,055
6/22/201557.8658.1657.0557.701,264,077
6/19/201558.0458.0457.0857.511,392,148
6/18/201557.6057.9557.0557.781,325,098
6/17/201557.4057.9656.8457.401,990,495
6/16/201555.5057.0055.2456.782,422,223
6/15/201554.8455.5054.1455.201,755,535
6/12/201555.2156.2155.1355.181,645,532
6/11/201555.2655.7954.8055.461,560,010
6/10/201555.1655.6654.5055.001,843,498
6/9/201556.5656.9754.5754.902,762,225
6/8/201558.2658.5055.6456.572,925,140
6/5/201558.3158.7257.5558.251,688,072
6/4/201560.0060.5058.1758.532,074,219
6/3/201560.6161.5060.0560.331,587,320
6/2/201560.3661.5759.5960.611,749,867
6/1/201560.5561.3459.2560.681,899,879
5/29/201561.9862.1660.0360.121,993,617
5/28/201561.3062.6860.7561.891,789,905
5/27/201561.4061.6660.4661.441,588,368
5/26/201562.5062.5961.2961.331,543,009
5/22/201561.8863.1261.8062.592,148,253
5/21/201561.1762.8561.1762.112,680,909
5/20/201561.1661.4760.4061.261,295,105
5/19/201562.0362.4060.9061.331,691,075
5/18/201562.5062.8561.3562.075,656,203
5/15/201562.6263.7962.2462.511,954,791
5/14/201562.3062.7861.1062.722,245,381
5/13/201562.2062.3561.0261.681,965,486
5/12/201560.6862.2260.6861.512,052,727
5/11/201562.2062.8461.0961.172,412,020
5/8/201561.5861.9559.9261.213,000,376
5/7/201559.5160.9559.1960.902,434,948
5/6/201558.4861.6558.1060.134,617,753
5/5/201560.9762.1458.6959.284,190,694
5/4/201560.4561.4559.3261.044,108,095
5/1/201560.8061.7660.0861.623,146,909
4/30/201561.0061.3359.5060.052,328,649
4/29/201561.1561.4859.5961.172,381,608
4/28/201560.1161.9059.7661.232,854,808
4/27/201560.1061.9759.7159.902,792,037
4/24/201560.3960.4059.5060.001,421,022
4/23/201559.4960.4959.3660.022,821,992
4/22/201557.8860.5057.8059.094,915,947
4/21/201556.6957.7156.2457.692,071,441
4/20/201556.3456.7355.3856.531,457,015
4/17/201556.5056.9055.2255.911,974,274
4/16/201556.3457.5056.2557.011,927,969
4/15/201555.7356.8054.8256.552,393,374
4/14/201554.5555.3853.3755.103,283,333
4/13/201556.0956.5354.4754.743,611,577
4/10/201556.3056.7955.3156.093,428,255
  • Showing 1-100 of 683 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!