$48.17 0.00 (%) Solera Holdings LLC - NYSE

Aug. 31, 2015 | 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
8/31/201547.6649.3446.6948.171,266,849
8/28/201545.8047.8145.4947.741,406,407
8/27/201544.7146.1744.4346.131,467,188
8/26/201544.2146.0542.0344.002,963,623
8/25/201542.9643.5741.3241.711,812,193
8/24/201541.5143.1339.3241.263,077,439
8/21/201546.4846.4844.8345.292,035,363
8/20/201550.1650.4445.7546.846,405,207
8/19/201549.1751.6345.8648.657,209,788
8/18/201545.9348.6545.6848.502,810,408
8/17/201544.3546.2544.0345.801,000,477
8/14/201542.8044.7442.5144.54956,537
8/13/201542.9243.1041.8042.81733,283
8/12/201543.3743.5140.3842.292,165,697
8/11/201546.4446.4443.7243.871,766,412
8/10/201543.8548.0043.4947.032,587,083
8/7/201542.0744.2242.0742.921,684,950
8/6/201540.3642.8040.0141.621,176,868
8/5/201538.5445.7938.5440.251,812,979
8/4/201536.4338.2336.4038.10974,318
8/3/201537.0737.5036.1436.39619,022
7/31/201537.1537.4636.5736.59480,723
7/30/201537.4037.5237.0037.09261,381
7/29/201537.1537.9336.9437.50572,342
7/28/201536.5037.3636.3037.16559,673
7/27/201537.3337.5536.3136.40419,688
7/24/201538.1838.4137.5337.64246,265
7/23/201538.6338.9538.1238.14327,367
7/22/201537.9938.7137.9938.46867,052
7/21/201539.5239.5238.1138.24543,446
7/20/201538.4339.8937.5839.481,573,740
7/17/201545.1245.1239.0739.071,936,796
7/16/201540.8941.1739.4039.851,318,330
7/15/201542.5642.9140.5740.63730,673
7/14/201543.7144.2042.9142.92463,620
7/13/201543.3844.3143.3443.44484,793
7/10/201543.5343.7242.7143.03385,963
7/9/201542.9543.3442.7243.17585,052
7/8/201543.1143.1942.2442.50206,838
7/7/201543.4343.4342.4543.38282,164
7/6/201543.5043.9043.2343.42252,192
7/2/201544.3444.4143.7543.91156,382
7/1/201544.9245.0444.2744.28257,730
6/30/201544.8144.8544.2844.56478,440
6/29/201545.5945.7044.4944.53284,851
6/26/201546.4946.6045.9846.17300,193
6/25/201546.8547.0846.3246.44188,319
6/24/201547.4947.6046.8446.85188,515
6/23/201547.9348.0247.4847.58256,433
6/22/201548.2348.2447.7247.81193,212
6/19/201547.7348.0147.4347.81442,525
6/18/201547.6747.9547.4347.61290,378
6/17/201547.5248.2647.2847.63416,626
6/16/201546.9247.5946.8447.36364,730
6/15/201547.6547.6547.0247.05328,983
6/12/201548.3648.5348.0748.12141,094
6/11/201548.2548.5348.0548.51414,810
6/10/201548.2048.2047.8747.95464,183
6/9/201548.2448.3647.5447.93294,251
6/8/201548.7248.7748.3448.35118,310
6/5/201547.9648.7247.4248.67245,732
6/4/201548.8649.1548.0448.13179,742
6/3/201548.9649.2448.8649.07238,556
6/2/201549.2949.2948.7948.88192,943
6/1/201549.3949.6649.2349.49650,541
5/29/201549.4849.6949.3149.33303,360
5/28/201549.6049.8549.4949.65160,220
5/27/201549.5549.8649.2849.67382,608
5/26/201550.0750.3848.8649.57879,258
5/22/201549.7250.5249.7250.31376,983
5/21/201550.5250.9549.9950.06448,914
5/20/201550.3550.8850.3350.66377,344
5/19/201550.0050.5949.7950.38399,293
5/18/201549.4150.1549.4150.04294,254
5/15/201550.0750.2249.7749.87317,767
5/14/201548.2150.0647.8649.90578,057
5/13/201547.4948.2947.2447.92279,607
5/12/201547.0047.5347.0047.37622,150
5/11/201547.1947.8047.1947.29584,353
5/8/201547.7148.1347.3147.35624,109
5/7/201547.2547.7646.1847.031,975,193
5/6/201550.2750.3549.0049.21369,188
5/5/201549.8250.8249.7649.96422,414
5/4/201550.0950.5649.8349.90368,378
5/1/201548.9550.0848.9550.07564,021
4/30/201548.6849.0448.2948.52358,904
4/29/201548.1948.9947.8748.90331,895
4/28/201548.4948.6048.0148.35342,853
4/27/201549.3049.4948.2748.43539,951
4/24/201550.4050.5249.5249.54377,036
4/23/201550.4350.5950.3050.39329,719
4/22/201550.3750.5349.8550.49283,938
4/21/201550.7950.7950.0650.12194,790
4/20/201550.0950.5249.8850.43244,978
4/17/201550.4650.7449.6549.84282,456
4/16/201551.2851.6550.9550.99326,265
4/15/201551.6551.9751.4251.47463,948
4/14/201553.1053.3751.5051.63779,478
4/13/201553.3053.6753.0853.36326,633
4/10/201553.0053.5653.0053.55214,769
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
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!