$60.12 -1.77 (%) SolarCity Corp - NASDAQ

May. 29, 2015 | 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
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
4/9/201554.9756.1554.5356.055,012,136
4/8/201553.0554.8052.9154.333,819,067
4/7/201552.8054.2052.5952.772,952,157
4/6/201551.9953.3451.7552.802,751,054
4/2/201550.2352.7750.2052.313,756,482
4/1/201550.9151.2950.0050.481,694,683
3/31/201550.0952.5449.8651.283,644,030
3/30/201550.1251.8349.1950.573,745,504
3/27/201550.1550.7349.7250.171,024,498
3/26/201550.0350.2249.0350.081,433,979
3/25/201551.3351.8649.8550.531,559,818
3/24/201549.5751.6549.5651.502,924,020
3/23/201549.7150.6149.2049.781,267,919
3/20/201550.0050.2549.5649.891,341,507
3/19/201550.0050.4449.6749.761,021,883
3/18/201548.5550.2848.4450.211,965,143
3/17/201547.3649.2947.3148.821,641,828
3/16/201548.5048.7146.6947.533,021,241
3/13/201549.4349.7548.1448.392,515,943
3/12/201550.1050.5649.6449.701,784,747
3/11/201549.6950.8749.5550.001,823,272
3/10/201549.3050.5849.2049.722,114,450
3/9/201550.4051.0449.1549.832,217,101
3/6/201551.7152.5950.3450.452,681,951
3/5/201550.3552.1650.0151.774,698,597
3/4/201550.0050.4849.3050.051,652,948
3/3/201550.4951.6250.0050.261,983,714
3/2/201551.2051.6550.2350.742,313,899
2/27/201552.3352.5751.1851.362,065,668
2/26/201553.6254.0852.0552.102,834,197
2/25/201553.0553.5052.1552.282,923,766
2/24/201553.9756.5052.9353.044,504,364
2/23/201554.0954.3552.6853.132,192,889
2/20/201553.9454.6053.0554.442,898,457
2/19/201554.4054.8551.7653.818,241,265
2/18/201557.6559.1056.5257.104,723,039
2/17/201558.4559.3157.4358.122,775,493
2/13/201557.3959.0957.1957.601,897,437
2/12/201556.3257.4556.0657.162,251,995
2/11/201555.7756.5555.3456.121,304,026
2/10/201556.6356.7955.0355.841,598,607
2/9/201555.0056.7055.0056.521,382,501
2/6/201555.1256.4554.8455.421,726,173
2/5/201553.4255.7053.4255.281,931,774
2/4/201553.6755.5053.2053.371,880,862
2/3/201553.0154.3752.3554.272,567,733
2/2/201548.9353.8048.7552.724,575,777
1/30/201548.5949.7948.4748.611,209,634
1/29/201549.1549.4547.6849.401,232,938
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
  • Showing 1-100 of 618 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center