SLH Historical Prices | Solera Holdings, Inc. Solera Ho Stock

STI

0.30%

Solera Holdings Inc. (SLH)

-NYSE

56.10 0.61(1.08%) 00:28 SGT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
20 May 2013	56.72	57.02	56.47	56.71	391,900	56.71
17 May 2013	56.55	56.87	56.34	56.80	52,000	56.80
May 17, 2013	0.125 Dividend
16 May 2013	56.31	57.55	56.21	56.70	464,300	56.58
15 May 2013	56.63	56.77	55.90	56.28	234,200	56.16
14 May 2013	56.71	56.90	56.31	56.77	205,000	56.64
13 May 2013	56.97	57.28	56.52	56.58	172,700	56.46
10 May 2013	56.50	57.16	56.39	57.06	202,700	56.93
9 May 2013	56.92	57.12	56.39	56.64	163,000	56.52
8 May 2013	57.77	58.00	55.52	56.95	292,400	56.82
7 May 2013	57.50	57.89	56.96	57.49	371,400	57.36
6 May 2013	57.89	58.15	57.25	57.31	313,700	57.18
3 May 2013	57.80	58.26	57.56	57.96	191,900	57.83
2 May 2013	57.02	57.71	56.79	57.39	170,000	57.26
1 May 2013	57.50	58.09	56.83	56.95	235,100	56.82
30 Apr 2013	56.48	57.76	56.37	57.58	254,600	57.45
29 Apr 2013	56.33	56.71	56.28	56.53	174,300	56.41
26 Apr 2013	56.35	56.75	56.23	56.31	248,900	56.19
25 Apr 2013	55.50	56.56	55.50	56.52	209,900	56.40
24 Apr 2013	55.34	55.82	55.23	55.48	143,200	55.36
23 Apr 2013	54.04	55.36	54.04	55.35	188,100	55.23
22 Apr 2013	53.60	54.07	53.29	53.78	134,000	53.66
19 Apr 2013	53.25	53.55	52.32	53.46	263,400	53.34
18 Apr 2013	53.92	53.92	52.84	53.17	263,200	53.05
17 Apr 2013	53.71	53.80	53.22	53.73	304,000	53.61
16 Apr 2013	53.97	54.18	53.53	54.10	165,100	53.98
15 Apr 2013	54.61	54.61	53.13	53.51	265,700	53.39
12 Apr 2013	55.15	55.15	54.43	54.95	252,800	54.83
11 Apr 2013	54.63	55.41	54.63	55.22	244,200	55.10
10 Apr 2013	53.75	54.75	53.74	54.65	228,100	54.53
9 Apr 2013	53.33	53.96	52.96	53.78	200,200	53.66
8 Apr 2013	53.82	53.82	52.87	53.33	276,200	53.21
5 Apr 2013	54.31	54.31	53.39	53.76	223,300	53.64
4 Apr 2013	55.41	55.41	54.08	54.79	235,900	54.67
3 Apr 2013	57.39	57.55	55.04	55.34	241,100	55.22
2 Apr 2013	57.83	57.99	57.13	57.35	136,400	57.22
1 Apr 2013	58.42	58.47	57.49	57.78	122,300	57.65
28 Mar 2013	57.86	58.46	57.86	58.33	196,300	58.20
27 Mar 2013	57.01	57.98	56.49	57.87	228,000	57.74
26 Mar 2013	56.34	57.37	56.16	57.36	271,000	57.23
25 Mar 2013	57.17	57.17	56.03	56.28	142,100	56.16
22 Mar 2013	57.63	58.07	56.66	57.02	346,800	56.89
21 Mar 2013	58.03	58.58	57.51	57.57	163,400	57.44
20 Mar 2013	57.91	58.75	57.48	58.33	289,700	58.20
19 Mar 2013	57.85	58.17	57.27	57.70	223,600	57.57
18 Mar 2013	56.89	58.13	56.81	57.79	201,800	57.66
15 Mar 2013	56.49	57.37	56.49	57.27	323,500	57.14
14 Mar 2013	57.22	57.48	56.68	56.79	268,100	56.66
13 Mar 2013	56.77	57.12	56.53	57.03	150,400	56.90
12 Mar 2013	57.03	57.12	56.18	56.60	184,300	56.48
11 Mar 2013	57.25	57.58	56.49	56.95	149,100	56.82
8 Mar 2013	57.45	57.73	57.08	57.41	127,800	57.28
7 Mar 2013	57.34	57.53	56.92	57.15	68,400	57.02
6 Mar 2013	56.95	57.71	56.93	57.35	163,300	57.22
5 Mar 2013	55.80	56.90	55.52	56.76	213,500	56.63
4 Mar 2013	55.18	55.91	55.15	55.51	208,100	55.39
1 Mar 2013	55.93	56.10	54.92	55.33	322,400	55.21
28 Feb 2013	56.15	56.56	55.89	56.30	143,100	56.18
27 Feb 2013	55.10	56.37	55.08	56.12	138,500	56.00
26 Feb 2013	55.32	55.41	54.68	55.08	172,700	54.96
25 Feb 2013	56.63	56.63	55.23	55.23	126,900	55.11
22 Feb 2013	55.85	56.41	55.40	56.41	111,300	56.29
21 Feb 2013	55.80	56.30	55.24	55.60	135,100	55.48
20 Feb 2013	56.20	56.79	55.93	55.94	181,400	55.82
19 Feb 2013	56.22	56.54	56.01	56.41	46,200	56.29
Feb 19, 2013	0.125 Dividend
15 Feb 2013	55.88	56.45	55.88	56.42	105,400	56.17
14 Feb 2013	55.82	56.24	55.82	55.88	106,700	55.63
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On SLH

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Solera Holdings Inc. (SLH)