$22.26 -1.47 (%) SolarCity Corp - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCTY historical data

Date Open High Low Close Volume
5/27/201623.3023.4422.1522.265,615,220
5/26/201624.0024.1923.2523.733,188,017
5/25/201624.3324.4923.2024.074,412,733
5/24/201624.1025.2023.0023.749,026,359
5/23/201621.9524.3621.8624.058,751,016
5/20/201620.4522.0020.3321.945,855,187
5/19/201619.8220.8319.4020.374,416,882
5/18/201620.3421.2019.8720.005,653,011
5/17/201620.1820.8719.8120.504,470,021
5/16/201620.2020.6619.8220.064,891,235
5/13/201618.8719.9018.5819.604,933,564
5/12/201619.2520.0017.8818.929,987,402
5/11/201618.0120.7218.0018.6915,523,455
5/10/201617.7917.8516.5017.8226,960,730
5/9/201622.0022.6421.0022.519,781,669
5/6/201621.0822.7520.8121.849,446,305
5/5/201624.3525.0021.2721.6712,440,038
5/4/201626.7427.7823.0123.6510,491,265
5/3/201629.8029.9526.2826.458,318,528
5/2/201630.0530.2528.3529.554,677,988
4/29/201632.6833.1529.4030.326,048,023
4/28/201632.9934.1732.0032.243,263,808
4/27/201632.9934.4432.8233.314,913,029
4/26/201631.5633.6031.5033.003,693,641
4/25/201633.0033.9430.7131.186,975,888
4/22/201634.0435.2332.8233.345,529,194
4/21/201632.7535.0032.7533.875,895,098
4/20/201630.4034.3530.3032.659,405,981
4/19/201630.6130.8529.7630.283,609,779
4/18/201628.5031.1828.3530.254,985,267
4/15/201629.0529.3828.6329.042,299,425
4/14/201629.5029.6729.0029.292,419,964
4/13/201629.4629.6428.3429.384,667,674
4/12/201628.8229.6028.2629.433,069,964
4/11/201628.9529.4528.1028.284,032,145
4/8/201628.0629.4327.7027.996,078,588
4/7/201628.4528.9026.2027.004,005,853
4/6/201626.7529.2426.6027.985,718,742
4/5/201624.6727.2524.5026.734,120,894
4/4/201624.5025.3824.5025.002,488,512
4/1/201625.2725.7423.9624.283,577,046
3/31/201623.3425.1123.3224.583,865,179
3/30/201623.0023.4022.2523.313,194,415
3/29/201621.1622.7421.0122.472,599,074
3/28/201622.2222.4421.4921.692,735,645
3/24/201621.8023.3021.2522.223,872,768
3/23/201624.5024.9622.0522.367,441,843
3/22/201626.2426.6024.5424.773,826,769
3/21/201626.9127.4026.3026.562,344,953
3/18/201627.4427.6726.8627.063,503,250
3/17/201627.2627.4525.7526.763,891,717
3/16/201627.1427.7326.4026.812,680,123
3/15/201627.0028.2926.5027.374,517,131
3/14/201625.6027.2525.1126.934,029,298
3/11/201626.1826.4125.3925.693,085,679
3/10/201626.8526.9025.3526.154,587,335
3/9/201625.4726.7525.1526.205,636,340
3/8/201625.9726.9024.3825.089,030,678
3/7/201622.6424.7722.6324.197,456,095
3/4/201622.4925.0021.4022.3910,792,552
3/3/201619.8523.8419.2322.4913,498,092
3/2/201618.3619.8018.0319.464,753,307
3/1/201618.8218.8517.7218.014,025,886
2/29/201619.0019.4018.4018.433,339,765
2/26/201619.1019.5318.5118.803,810,154
2/25/201619.0019.2718.2518.644,282,294
2/24/201617.6619.3017.2718.905,554,849
2/23/201618.7618.9517.8217.955,195,300
2/22/201619.5519.7818.8019.084,032,396
2/19/201619.6719.9918.7118.824,710,849
2/18/201621.9522.0019.4120.059,806,463
2/17/201618.9922.7518.7520.7912,729,089
2/16/201618.6719.1217.9618.376,334,869
2/12/201617.3018.2416.9017.387,317,583
2/11/201618.6919.4316.3116.6714,668,400
2/10/201619.4221.9518.2618.6333,088,657
2/9/201627.0528.2225.3526.358,016,874
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
  • Showing 1-100 of 870 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center