SLRC - Solar Capital Ltd.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 201721.7321.7321.4021.4421.4447,500
Oct 16, 201721.6721.7521.5321.6921.6954,900
Oct 13, 201721.4621.7321.4621.6621.6678,900
Oct 12, 201721.7321.7421.4121.4721.4757,000
Oct 11, 201721.5921.7721.5221.7221.7266,600
Oct 10, 201721.5921.6221.4621.5621.5670,900
Oct 09, 201721.7121.8621.5021.5721.5744,000
Oct 06, 201721.8021.9121.7221.7321.7376,900
Oct 05, 201721.8021.8521.6821.8121.8156,500
Oct 04, 201721.7021.7921.5921.7621.76106,200
Oct 03, 201721.5021.8021.3521.6121.61123,800
Oct 02, 201721.6721.7721.3721.5621.56109,500
Sep 29, 201721.5821.8021.3721.6421.64144,600
Sep 28, 201721.2421.6621.0921.6221.62141,800
Sep 27, 201721.1221.3020.8821.2421.2462,200
Sep 26, 201720.8021.2520.7621.1221.12104,300
Sep 25, 201720.6520.9120.6020.7920.79150,800
Sep 22, 201720.4720.6520.3820.6220.62103,900
Sep 21, 201720.4320.4420.1720.4420.44129,700
Sep 20, 201720.3720.5520.2820.4020.40146,900
Sep 20, 20170.4 Dividend
Sep 19, 201720.7520.7620.6320.6520.25171,300
Sep 18, 201720.8020.8420.5920.6320.23144,000
Sep 15, 201720.7220.9120.6520.8020.40130,000
Sep 14, 201720.7820.8420.7320.8120.4161,500
Sep 13, 201720.8220.9220.7120.8920.49104,100
Sep 12, 201721.0721.1520.9020.9220.5180,100
Sep 11, 201721.1921.3021.1021.1420.7383,200
Sep 08, 201721.2321.4221.1821.1920.7884,700
Sep 07, 201721.2921.3521.1521.3120.9058,600
Sep 06, 201721.3721.5221.1921.3820.97106,200
Sep 05, 201721.5221.6821.2721.4020.9987,900
Sep 01, 201721.3621.6921.3421.5221.10136,300
Aug 31, 201721.7321.8321.1621.3720.96144,500
Aug 30, 201721.8621.8921.6121.6321.2127,200
Aug 29, 201721.5921.9921.4721.8721.45111,000
Aug 28, 201721.6021.8721.5521.7021.2893,100
Aug 25, 201721.5321.7621.5021.5021.0880,400
Aug 24, 201721.5721.8621.5321.5321.1186,500
Aug 23, 201721.6821.9721.5221.5521.1376,700
Aug 22, 201721.7321.9521.7321.8521.4361,800
Aug 21, 201721.4621.7821.3721.7421.3267,300
Aug 18, 201721.3921.4821.3221.3620.9539,300
Aug 17, 201721.4521.5821.3921.4121.0058,600
Aug 16, 201721.3621.4821.3521.4121.0086,600
Aug 15, 201721.4521.5421.3821.4421.02119,900
Aug 14, 201721.4521.6321.3921.4221.0167,600
Aug 11, 201721.6721.6821.2621.4221.01131,000
Aug 10, 201721.8221.8621.6721.7121.2950,400
Aug 09, 201721.9021.9821.7621.8821.4687,000
Aug 08, 201721.9422.0621.8621.9721.5461,500
Aug 07, 201722.0822.0821.8421.9921.5655,400
Aug 04, 201722.0222.0721.8022.0721.6445,000
Aug 03, 201722.0522.1421.8822.0021.5778,800
Aug 02, 201722.0022.1021.8422.0821.6561,900
Aug 01, 201721.9422.1021.7922.0621.6382,100
Jul 31, 201721.8921.9921.7121.8521.4393,800
Jul 28, 201721.8521.9521.6821.8521.4362,700
Jul 27, 201721.9421.9421.7121.8721.4562,200
Jul 26, 201721.8421.9921.8221.9521.5263,500
Jul 25, 201721.8221.9421.7621.8321.4186,600
Jul 24, 201721.9121.9321.6921.7821.3697,000
Jul 21, 201721.9521.9521.7921.9221.50112,300
Jul 20, 201721.9822.0421.8021.9521.5290,700
Jul 19, 201722.1122.1121.8521.9021.4863,100
Jul 18, 201721.7822.0821.5722.0021.5798,900
Jul 17, 201721.7821.9221.7721.8021.3834,700
Jul 14, 201721.9421.9521.7521.7921.3739,100
Jul 13, 201721.9322.0721.8121.9121.4999,800
Jul 12, 201721.8721.9421.8221.8421.4278,900
Jul 11, 201722.0022.0321.7221.7921.3775,500
Jul 10, 201721.6222.1421.5722.0821.65118,500
Jul 07, 201721.8521.9021.5021.8421.42138,200
Jul 06, 201721.6821.8321.5021.7821.36104,500
Jul 05, 201721.7521.9221.5821.6421.22113,500
Jul 03, 201721.9221.9721.7121.9021.4851,900
Jun 30, 201721.8422.0121.5721.8721.45107,800
Jun 29, 201721.7821.8421.5521.8021.38106,000
Jun 28, 201721.7421.8821.5221.6721.2571,500
Jun 27, 201721.7921.8621.5721.6221.20103,700
Jun 26, 201721.7622.0021.7221.8021.38113,500
Jun 23, 201721.5221.7821.5021.7321.31104,800
Jun 22, 201721.6621.8221.5021.5221.10140,300
Jun 21, 201721.6721.8321.6221.6621.2463,700
Jun 20, 201721.5521.7121.5021.6221.20103,200
Jun 20, 20170.4 Dividend
Jun 19, 201721.9222.1221.8721.9521.13173,600
Jun 16, 201721.9021.9021.7021.7820.97157,700
Jun 15, 201721.8521.9221.5821.8121.00105,900
Jun 14, 201722.1022.1121.7221.9521.13111,200
Jun 13, 201722.0522.2221.6822.1221.30118,000
Jun 12, 201721.9222.0921.7322.0321.21130,600
Jun 09, 201721.4821.9621.4821.9521.1360,100
Jun 08, 201721.5421.6121.4221.4820.6862,400
Jun 07, 201721.6821.7421.4521.5320.7333,400
Jun 06, 201721.6721.7821.6021.6620.8550,500
Jun 05, 201721.7221.8221.6521.7020.8980,000
Jun 02, 201721.7221.8221.6921.7320.9264,600
Jun 01, 201721.6321.7421.4621.7220.91100,200
May 31, 201721.6721.7521.4121.6120.81160,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...