SolarCity Corp $72.18

down -2.11


31/7/2014 01:40 PM  |  NASDAQ : SCTY  
Industries : Electronics / Semiconductor - Specialized
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCTY historical data

Date Open High Low Close Volume
7/30/201474.0174.5973.2074.292,722,662
7/29/201471.9574.9771.8373.753,905,158
7/28/201471.3873.7970.0571.853,865,867
7/25/201471.6773.7071.1172.573,593,565
7/24/201469.1273.4769.1172.164,569,286
7/23/201469.4270.5268.0969.422,529,334
7/22/201469.0670.1967.8869.712,713,815
7/21/201465.9868.9365.4868.873,393,495
7/18/201463.7966.4063.7666.362,993,680
7/17/201464.4365.8863.4063.692,715,884
7/16/201465.7366.1764.7264.862,424,122
7/15/201466.8567.4864.6765.373,142,719
7/14/201466.4568.7565.3366.843,755,736
7/11/201466.1367.7465.7465.783,885,316
7/10/201463.3466.3062.5065.583,919,709
7/9/201465.2966.7964.3466.433,810,744
7/8/201468.3368.6863.3364.617,046,558
7/7/201470.8471.8868.1868.403,410,645
7/3/201473.0573.2870.3971.343,050,768
7/2/201474.1176.0672.0172.116,367,694
7/1/201470.7272.2569.6071.224,425,298
6/30/201471.3971.9670.4070.603,602,967
6/27/201470.3071.8070.0670.875,485,040
6/26/201469.4572.1069.4270.807,579,007
6/25/201467.9070.2067.2069.015,474,797
6/24/201469.9571.1967.6668.046,635,885
6/23/201468.8070.8067.7070.007,266,238
6/20/201467.6969.8666.7769.009,902,595
6/19/201467.5068.9066.0167.9510,396,576
6/18/201463.1768.3061.5567.1518,470,664
6/17/201454.9965.6854.2564.5324,195,347
6/16/201452.1755.1752.1054.885,625,197
6/13/201450.8452.4550.2552.453,093,413
6/12/201450.6652.4549.9150.653,692,982
6/11/201448.9551.0048.1350.813,664,569
6/10/201449.5050.1948.5349.192,309,470
6/9/201450.0851.0849.1149.623,027,681
6/6/201450.9151.3449.6050.243,506,751
6/5/201448.7551.4448.2850.805,639,209
6/4/201447.7150.4046.1148.668,294,593
6/3/201451.0251.1048.9049.214,052,957
6/2/201452.5352.9749.6751.273,766,582
5/30/201455.0055.8851.6452.504,915,319
5/29/201452.1455.9052.1055.075,705,808
5/28/201452.9453.4451.2951.982,937,263
5/27/201452.7953.8752.5053.193,010,221
5/23/201450.9952.3750.4152.053,560,735
5/22/201449.3751.7548.4951.093,801,030
5/21/201448.2949.9147.7849.323,302,371
5/20/201449.7550.3447.3548.084,757,835
5/19/201449.6751.0649.4049.683,619,310
5/16/201451.0051.2549.1050.194,050,913
5/15/201454.0954.7850.2051.255,831,658
5/14/201454.1756.6253.5554.364,002,257
5/13/201453.7455.4053.1954.384,248,794
5/12/201452.6254.3051.1254.126,351,999
5/9/201453.6054.7251.5352.045,884,070
5/8/201451.5657.3950.0453.6015,374,927
5/7/201452.6253.5045.7947.719,662,318
5/6/201455.2156.3952.2052.463,594,184
5/5/201453.5055.6853.3355.472,476,953
5/2/201454.8055.8053.4354.232,237,605
5/1/201452.9756.7752.6154.603,567,780
4/30/201452.0053.5051.7053.253,199,804
4/29/201452.9953.6551.6052.635,082,066
4/28/201455.4856.1450.7552.904,774,771
4/25/201457.2258.2755.0155.403,553,710
4/24/201460.1060.2557.2658.323,411,543
4/23/201460.8360.8758.2559.223,828,298
4/22/201457.4161.9057.2860.916,067,797
4/21/201457.2257.7555.5657.133,112,191
4/17/201457.2058.6455.7656.724,907,776
4/16/201454.4356.2352.7656.114,271,845
4/15/201454.0055.0350.5053.435,750,935
4/14/201455.0056.5052.6854.044,083,039
4/11/201453.2656.9353.0353.705,876,878
4/10/201459.2960.3554.9955.137,009,033
4/9/201456.6557.5755.0557.515,024,119
4/8/201454.1956.5053.8055.905,333,127
4/7/201457.0759.0153.0254.308,178,703
4/4/201461.9863.6858.1559.087,685,628
4/3/201463.4564.7759.5060.504,869,806
4/2/201465.4765.7863.0063.754,028,120
4/1/201462.7965.0162.1265.014,547,883
3/31/201463.0763.7660.6362.623,654,852
3/28/201463.4564.2861.0061.384,978,918
3/27/201459.3061.8556.6260.745,335,013
3/26/201463.6165.0460.0360.125,243,413
3/25/201464.1565.7062.5563.266,034,336
3/24/201464.0264.6858.7462.589,820,678
3/21/201469.6170.0064.6465.058,521,832
3/20/201472.5874.0969.1769.555,132,760
3/19/201476.1776.7570.9072.708,624,369
3/18/201474.7477.4373.7577.105,281,348
3/17/201475.2876.7173.4073.703,221,519
3/14/201473.5674.9072.6673.793,514,181
3/13/201478.9979.3472.5074.085,951,199
3/12/201474.3778.5074.0078.505,994,482
3/11/201475.3577.1072.1873.354,787,516
3/10/201476.3777.9074.3975.654,153,833
Trading Center