UK markets open in 3 hours 56 minutes

Solar Capital Ltd. (SLRC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
15.46-0.04 (-0.26%)
At close: 04:00PM EDT
15.16 -0.30 (-1.94%)
After hours: 05:43PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202415.5815.5815.4315.4615.4699,700
01 May 202415.3815.6015.3515.5015.50100,900
30 Apr 202415.5415.5615.3615.3615.36145,400
29 Apr 202415.5415.5915.4815.5415.54122,000
26 Apr 202415.3015.5315.2515.5215.52127,600
25 Apr 202415.4415.4415.2615.2615.26129,900
24 Apr 202415.4015.5415.3415.5315.53231,800
23 Apr 202415.2415.4215.1915.4115.41354,000
22 Apr 202415.1515.2515.1115.2115.21187,500
19 Apr 202414.9815.1414.9515.1315.13115,700
18 Apr 202414.9315.0214.8514.9814.98117,800
17 Apr 202414.8714.9714.8714.9114.9196,300
16 Apr 202414.8014.8614.7614.8014.80142,500
15 Apr 202415.0515.1314.8114.8714.87232,600
12 Apr 202415.0515.1114.7614.8314.83227,200
11 Apr 202415.0415.1414.9915.0815.08189,900
10 Apr 202415.0515.1314.9815.0115.01168,700
09 Apr 202415.1115.1415.0215.0815.08129,900
08 Apr 202415.1615.2115.0215.1115.11241,600
05 Apr 202415.1215.1615.0615.1215.12128,100
04 Apr 202415.2315.2715.0515.0515.05117,800
03 Apr 202415.1815.2315.1515.1715.17137,300
02 Apr 202415.1615.2215.1315.1415.14156,200
01 Apr 202415.4015.4015.1715.1715.17166,400
28 Mar 202415.3815.4315.2715.3515.35403,900
27 Mar 202415.2015.3015.1915.3015.30120,500
26 Mar 202415.1815.2515.1615.2015.20180,500
25 Mar 202415.0515.2015.0515.1115.11111,800
22 Mar 202415.1615.1615.0415.0615.06124,400
21 Mar 202415.1215.2015.1015.1315.13120,600
20 Mar 202415.0515.0814.9715.0715.07181,100
19 Mar 202415.0315.1114.9715.0615.06146,100
18 Mar 202415.0715.1415.0215.0315.03167,600
15 Mar 202415.0215.2415.0015.1315.13355,100
14 Mar 202415.2715.2715.0515.0815.08280,600
13 Mar 202415.4015.4415.2115.2215.22223,500
13 Mar 20240.41 Dividend
12 Mar 202415.7015.7815.6515.7215.31302,300
11 Mar 202415.7515.8415.6615.7415.33226,600
08 Mar 202415.7515.8615.6515.6515.24248,500
07 Mar 202415.6015.7815.4915.7615.35416,500
06 Mar 202415.2915.4915.2715.4315.03298,400
05 Mar 202415.1515.3015.0715.2714.87333,800
04 Mar 202415.0515.1314.9015.0914.70280,800
01 Mar 202415.0015.0614.8115.0314.64347,000
29 Feb 202414.8714.9714.8314.9614.57233,400
28 Feb 202414.9014.9314.7714.8714.48309,000
27 Feb 202414.8414.8514.7214.8414.45149,700
26 Feb 202414.8914.9314.7614.7814.39172,300
23 Feb 202414.9014.9814.8114.8914.50152,800
22 Feb 202414.9714.9714.7914.8614.47228,800
21 Feb 202414.9515.0114.8714.9214.53192,000
20 Feb 202415.0115.0814.9414.9814.59150,500
16 Feb 202414.9415.0614.8615.0114.62108,600
15 Feb 202414.8415.0114.8415.0114.62120,000
14 Feb 202414.7714.8714.7014.8014.41146,300
13 Feb 202414.9114.9114.7314.7614.38204,100
12 Feb 202414.8515.0014.7914.9914.60152,900
09 Feb 202414.8514.8614.7514.8414.45165,600
08 Feb 202414.9214.9614.7714.8414.45164,000
07 Feb 202415.0015.0514.8214.9314.54223,700
06 Feb 202415.0515.0714.9114.9514.56152,300
05 Feb 202415.1215.1514.9315.0814.69177,600
02 Feb 202415.1415.2415.1115.1614.76137,200
01 Feb 202415.3115.3415.0215.1414.75356,600
31 Jan 202415.4415.4415.2315.2614.86219,300
30 Jan 202415.3315.4715.3015.4315.03132,600
29 Jan 202415.4215.4215.2615.3114.91162,800
26 Jan 202415.2315.4215.2315.4115.01175,500
25 Jan 202415.2015.2615.1415.2514.85162,700
24 Jan 202415.2215.2715.1015.1814.78167,500
23 Jan 202415.2515.3015.1515.2114.81121,100
22 Jan 202415.1415.2515.1115.2414.84177,200
19 Jan 202415.1515.1515.0215.1214.73123,700
18 Jan 202415.0615.1014.9615.1014.71152,800
17 Jan 202415.1015.1014.9515.0814.69181,600
16 Jan 202415.2115.2215.0615.1114.72168,100
12 Jan 202415.2315.2915.1815.2414.84121,800
11 Jan 202415.2015.2214.9815.2214.82142,300
10 Jan 202415.2115.2915.1515.2414.84120,300
09 Jan 202415.2515.3015.1815.2214.82162,700
08 Jan 202415.2615.3815.2415.3214.92184,100
05 Jan 202415.1615.2415.1215.2314.83140,100
04 Jan 202414.9515.1914.9115.1814.78191,900
03 Jan 202414.9414.9914.8514.9114.52159,900
02 Jan 202415.0015.0514.8914.9614.57178,300
29 Dec 202315.2315.2415.0115.0314.64292,100
28 Dec 202315.2415.3315.2215.2614.86244,600
27 Dec 202315.2115.2815.1515.2214.82144,000
26 Dec 202315.1715.3315.1415.2214.82205,100
22 Dec 202315.1315.3315.1115.1814.78230,100
21 Dec 202315.1915.1915.0815.1414.75167,500
20 Dec 202315.2315.2915.1115.1114.72230,600
19 Dec 202315.2115.2615.1115.2314.83257,100
18 Dec 202315.1015.2715.0615.2314.83322,200
15 Dec 202315.0615.2114.9415.0914.701,236,600
14 Dec 202315.2115.2615.0615.1214.73569,700
13 Dec 202314.9115.1914.7615.1914.79455,300
13 Dec 20230.41 Dividend
12 Dec 202315.2915.3415.2015.3114.51369,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...