$54.44 +0.08 (%) Solera Holdings Inc - NYSE

Feb. 11, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SLH historical data

Date Open High Low Close Volume
2/11/201654.0554.5754.0554.44678,069
2/10/201654.5854.6854.3054.36926,721
2/9/201654.0854.6153.8554.36993,548
2/8/201654.4054.6354.0454.42700,448
2/5/201654.2554.8754.2254.621,339,694
2/4/201654.4054.6053.8154.03836,168
2/3/201654.4654.5553.7354.401,047,966
2/2/201654.3554.5853.8454.27628,610
2/1/201654.2654.4553.7554.251,067,266
1/29/201654.7055.1052.2254.262,579,876
1/28/201653.7654.6753.7354.60759,588
1/27/201653.4154.0053.2553.82715,993
1/26/201652.1153.8151.9753.53900,984
1/25/201652.4852.7051.8451.98496,957
1/22/201653.0253.1852.3152.55559,640
1/21/201652.6453.5552.4852.80968,648
1/20/201653.5253.6452.0052.581,859,322
1/19/201653.9654.0753.6053.92871,422
1/15/201653.5753.9553.5153.81564,578
1/14/201654.6054.6053.9353.961,027,853
1/13/201654.5854.8254.4454.47798,073
1/12/201654.7254.8254.4254.68833,752
1/11/201654.5754.8254.5754.691,069,400
1/8/201654.9054.9054.6054.63761,770
1/7/201654.7555.0254.6754.76695,867
1/6/201654.9155.2554.8154.96501,616
1/5/201655.0355.1254.8055.10663,018
1/4/201654.7055.0954.5655.04896,804
12/31/201554.6254.9554.6054.83507,310
12/30/201554.8054.8054.6154.66526,720
12/29/201554.7454.8854.5654.88508,189
12/28/201554.5854.7554.4654.68384,797
12/24/201554.6154.7554.5554.6180,966
12/23/201554.6554.7454.5554.64253,259
12/22/201554.0554.6554.0254.59731,456
12/21/201554.2054.2053.7553.97354,182
12/18/201554.2154.2453.9453.96797,152
12/17/201553.9254.2553.8854.12719,448
12/16/201553.8554.1053.8553.90696,748
12/15/201554.1054.1553.6053.68757,121
12/14/201554.2054.3353.0953.941,263,698
12/11/201554.3654.4753.9554.171,461,584
12/10/201554.5054.6254.2254.50649,694
12/9/201554.3854.6554.3454.48847,487
12/8/201554.3354.4754.2554.43650,188
12/7/201554.7054.7454.3554.50572,115
12/4/201554.2554.7654.2154.761,135,378
12/3/201553.9454.5553.8254.241,682,950
12/2/201554.0154.2953.8653.90536,513
12/1/201553.8554.0853.8454.06499,721
11/30/201553.5753.8853.5453.74515,605
11/27/201553.3953.8453.3753.55388,132
11/25/201553.9554.1053.0053.462,244,582
11/24/201553.9654.2353.8853.912,728,094
11/23/201554.1554.1753.9454.011,378,923
11/20/201554.2554.4354.0554.201,184,212
11/19/201554.0554.2854.0154.06799,408
11/18/201554.1354.2253.9054.09539,492
11/17/201554.3754.5053.9254.121,439,062
11/16/201554.2154.6454.2154.59903,173
11/13/201554.5454.6054.1954.21778,186
11/12/201554.0954.6754.0954.57495,812
11/11/201554.5954.7554.5654.62286,736
11/10/201554.5554.7054.5054.55564,111
11/9/201554.6554.7254.5454.65499,829
11/6/201554.6054.8354.6054.68749,095
11/5/201554.7954.8454.6554.65693,567
11/4/201554.7554.8854.6554.84334,208
11/3/201554.5454.8554.5454.66443,164
11/2/201554.6554.7354.5154.63709,548
10/30/201554.2554.7554.2554.661,253,056
10/29/201554.2054.2754.0554.17260,406
10/28/201553.9754.3053.9554.29549,531
10/27/201553.9754.0353.8553.97668,962
10/26/201553.9654.1653.9654.02670,802
10/23/201554.2754.3053.8354.001,222,509
10/22/201554.2554.4254.0054.101,086,119
10/21/201554.3954.3954.0954.111,009,856
10/20/201554.4554.6654.3254.351,041,583
10/19/201554.3754.5054.2654.28442,153
10/16/201554.4554.5054.1554.43640,454
10/15/201554.0654.4554.0354.28532,526
10/14/201554.3054.4854.0554.05668,098
10/13/201554.3654.5554.2654.31650,580
10/12/201554.4554.4554.2054.33482,052
10/9/201554.1454.5554.0754.441,111,074
10/8/201554.1654.2654.0454.141,918,390
10/7/201554.3454.4853.9954.061,511,575
10/6/201554.1054.5254.0554.251,133,103
10/5/201554.0754.2153.9054.201,590,389
10/2/201553.7054.1653.6754.151,729,633
10/1/201553.8554.0753.7453.771,415,347
9/30/201554.0654.2753.8754.001,784,534
9/29/201553.9254.0053.5253.803,076,375
9/28/201555.4055.9355.0555.083,639,592
9/25/201555.6055.6655.0655.291,404,211
9/24/201555.4555.7455.2155.491,970,906
9/23/201555.7655.8455.4055.472,113,086
9/22/201555.9456.0455.5855.716,029,692
9/21/201554.1054.2454.0454.192,963,255
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center