Solar Senior Capital Ltd. Common Stockのデータ

Solar Senior Capital Ltd. Common Stockの基本情報

名前 Solar Senior Capital Ltd. Common Stock
ティッカー SUNS
United States
上場年 nan
セクター nan

Solar Senior Capital Ltd. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 15.28 15.0 15.21 15.12 105100.0 15.12
2021-02-12 15.15 14.9 14.9 15.06 53700.0 15.06
2021-02-11 15.0 14.81 14.96 14.86 78600.0 14.86
2021-02-10 15.16 14.7 15.0 14.86 136800.0 14.86
2021-02-09 15.05 14.71 14.71 14.91 75900.0 14.91
2021-02-08 14.96 14.75 14.76 14.84 52000.0 14.84
2021-02-05 14.97 14.73 14.75 14.78 42100.0 14.78
2021-02-04 14.76 14.66 14.75 14.66 64400.0 14.66
2021-02-03 14.84 14.52 14.77 14.73 83800.0 14.73
2021-02-02 14.99 14.46 14.75 14.89 77600.0 14.89
2021-02-01 14.5 14.01 14.07 14.48 92300.0 14.48
2021-01-29 14.59 14.03 14.28 14.14 84500.0 14.14
2021-01-28 14.53 14.02 14.24 14.28 112400.0 14.28
2021-01-27 14.64 14.17 14.54 14.24 100300.0 14.24
2021-01-26 15.0 14.58 14.87 14.58 78400.0 14.58
2021-01-25 15.19 14.86 15.11 14.86 54700.0 14.86
2021-01-22 15.33 15.07 15.33 15.09 57000.0 15.09
2021-01-21 15.51 15.34 15.35 15.38 36100.0 15.28
2021-01-20 15.5 15.2 15.42 15.39 58700.0 15.29
2021-01-19 15.64 15.18 15.64 15.3 84000.0 15.2
2021-01-15 15.59 15.33 15.42 15.54 33300.0 15.44
2021-01-14 15.6 15.35 15.5 15.42 48200.0 15.32
2021-01-13 15.35 15.19 15.19 15.35 26600.0 15.25
2021-01-12 15.3 15.02 15.04 15.16 34000.0 15.06
2021-01-11 15.23 14.97 15.1 14.98 53400.0 14.88
2021-01-08 15.22 14.95 15.19 15.16 35400.0 15.06
2021-01-07 15.22 14.8 14.84 15.12 70300.0 15.02
2021-01-06 14.94 14.48 14.48 14.75 62600.0 14.65
2021-01-05 14.45 14.22 14.25 14.42 36100.0 14.33
2021-01-04 14.86 14.02 14.65 14.2 64600.0 14.11
2020-12-31 14.52 14.2 14.28 14.46 63900.0 14.37
2020-12-30 14.25 14.08 14.08 14.18 59000.0 14.09
2020-12-29 14.16 13.96 14.05 14.11 72100.0 14.02
2020-12-28 14.62 13.94 14.44 14.01 94800.0 13.92
2020-12-24 14.48 14.27 14.29 14.34 20600.0 14.25
2020-12-23 14.54 14.26 14.38 14.32 81300.0 14.23
2020-12-22 14.86 14.33 14.76 14.38 77000.0 14.29
2020-12-21 14.89 14.69 14.89 14.76 54300.0 14.66
2020-12-18 15.04 14.76 14.96 14.98 72700.0 14.78
2020-12-17 14.92 14.3 14.3 14.86 59600.0 14.66
2020-12-16 14.65 14.25 14.57 14.31 74600.0 14.12
2020-12-15 14.68 14.4 14.68 14.48 66400.0 14.29
2020-12-14 14.79 14.5 14.69 14.5 26800.0 14.31
2020-12-11 14.6 14.31 14.4 14.6 42000.0 14.41
2020-12-10 14.49 14.17 14.34 14.44 35600.0 14.25
2020-12-09 14.77 14.17 14.64 14.3 50700.0 14.11
2020-12-08 14.68 14.5 14.5 14.55 19600.0 14.36
2020-12-07 14.84 14.5 14.75 14.53 48100.0 14.34
2020-12-04 14.99 14.68 14.84 14.7 35900.0 14.51
2020-12-03 14.93 14.73 14.75 14.77 37500.0 14.58
2020-12-02 14.85 14.61 14.68 14.65 51800.0 14.46
2020-12-01 14.95 14.67 14.8 14.75 28800.0 14.56
2020-11-30 15.19 14.62 15.19 14.75 57400.0 14.56
2020-11-27 14.98 14.85 14.98 14.98 13600.0 14.78
2020-11-25 14.97 14.53 14.7 14.92 41500.0 14.72
2020-11-24 15.12 14.62 14.89 14.71 74100.0 14.52
2020-11-23 14.99 14.5 14.5 14.72 53800.0 14.53
2020-11-20 14.64 14.41 14.64 14.44 33300.0 14.25
2020-11-19 14.61 14.12 14.29 14.56 29000.0 14.37
2020-11-18 14.66 14.39 14.53 14.39 36800.0 14.2
2020-11-17 14.66 14.41 14.48 14.52 72500.0 14.23
2020-11-16 14.6 14.26 14.28 14.36 89800.0 14.07
2020-11-13 14.27 13.81 13.99 14.14 83100.0 13.86
2020-11-12 13.89 13.61 13.81 13.72 43400.0 13.45
2020-11-11 13.9 13.72 13.9 13.83 46900.0 13.55
2020-11-10 13.9 13.24 13.24 13.78 64500.0 13.51
2020-11-09 13.76 13.09 13.6 13.21 78500.0 12.95
2020-11-06 13.46 13.1 13.16 13.19 44400.0 12.93
2020-11-05 13.06 12.68 12.8 12.95 37700.0 12.69
2020-11-04 12.84 12.36 12.44 12.77 46100.0 12.52
2020-11-03 12.73 12.32 12.48 12.55 77800.0 12.3
2020-11-02 12.8 12.3 12.67 12.3 86600.0 12.05
2020-10-30 12.68 12.4 12.52 12.43 28900.0 12.18
2020-10-29 12.73 12.4 12.64 12.53 39800.0 12.28
2020-10-28 13.12 12.41 12.9 12.61 85900.0 12.36
2020-10-27 13.26 12.9 12.96 12.95 48100.0 12.69
2020-10-26 13.47 12.96 13.47 12.99 80800.0 12.73
2020-10-23 13.67 13.46 13.67 13.49 44000.0 13.22
2020-10-22 13.7 13.55 13.62 13.6 48100.0 13.33
2020-10-21 13.83 13.53 13.53 13.62 59600.0 13.35
2020-10-20 13.79 13.58 13.69 13.78 86500.0 13.41
2020-10-19 13.7 13.45 13.5 13.69 136200.0 13.32
2020-10-16 13.52 13.28 13.28 13.37 37100.0 13.01
2020-10-15 13.37 13.29 13.35 13.29 28900.0 12.93
2020-10-14 13.46 13.29 13.34 13.35 33100.0 12.99
2020-10-13 13.48 13.29 13.39 13.35 28200.0 12.99
2020-10-12 13.49 13.27 13.36 13.3 48100.0 12.94
2020-10-09 13.48 13.37 13.48 13.41 30900.0 13.05
2020-10-08 13.7 13.43 13.47 13.5 24600.0 13.13
2020-10-07 13.55 13.35 13.45 13.41 41500.0 13.05
2020-10-06 13.61 13.31 13.6 13.4 35500.0 13.04
2020-10-05 13.7 13.45 13.56 13.5 78100.0 13.13
2020-10-02 13.59 13.05 13.11 13.54 134900.0 13.17
2020-10-01 13.11 12.75 12.95 13.11 125000.0 12.76
2020-09-30 12.78 12.6 12.69 12.6 55600.0 12.26
2020-09-29 13.2 12.63 13.1 12.67 38700.0 12.33
2020-09-28 13.39 12.81 12.81 13.03 72000.0 12.68
2020-09-25 12.78 12.34 12.75 12.69 60600.0 12.35
2020-09-24 12.91 12.47 12.91 12.8 65200.0 12.45
2020-09-23 13.23 12.68 13.23 12.84 87400.0 12.49
2020-09-22 13.3 13.1 13.28 13.21 65900.0 12.76
2020-09-21 13.5 13.08 13.37 13.13 46200.0 12.68
2020-09-18 13.77 13.4 13.44 13.43 65500.0 12.97
2020-09-17 13.51 13.31 13.31 13.38 28400.0 12.92
2020-09-16 13.6 13.33 13.57 13.37 45600.0 12.91
2020-09-15 13.77 13.48 13.69 13.48 43500.0 13.02
2020-09-14 13.66 13.52 13.61 13.62 36700.0 13.15
2020-09-11 13.61 13.5 13.57 13.6 21300.0 13.13
2020-09-10 13.58 13.43 13.54 13.52 29100.0 13.05
2020-09-09 13.53 13.23 13.35 13.44 39500.0 12.98
2020-09-08 13.37 13.13 13.36 13.35 35200.0 12.89
2020-09-04 13.42 13.02 13.35 13.32 50500.0 12.86
2020-09-03 13.45 13.07 13.42 13.22 65900.0 12.77
2020-09-02 13.46 13.13 13.41 13.32 42800.0 12.86
2020-09-01 13.66 13.1 13.45 13.35 128300.0 12.89
2020-08-31 13.5 13.1 13.24 13.34 57100.0 12.88
2020-08-28 13.29 13.1 13.22 13.19 28100.0 12.74
2020-08-27 13.28 13.1 13.16 13.12 40400.0 12.67
2020-08-26 13.42 13.0 13.27 13.18 43400.0 12.73
2020-08-25 13.53 13.16 13.37 13.22 25400.0 12.77
2020-08-24 13.44 13.23 13.37 13.3 34300.0 12.84
2020-08-21 13.37 13.05 13.37 13.17 56300.0 12.72
2020-08-20 13.46 13.24 13.41 13.45 47100.0 12.99
2020-08-19 13.71 13.19 13.68 13.37 63800.0 12.91
2020-08-18 13.9 13.53 13.75 13.78 93200.0 13.21
2020-08-17 13.75 13.6 13.74 13.73 40500.0 13.16
2020-08-14 13.71 13.36 13.36 13.63 30700.0 13.07
2020-08-13 13.73 13.39 13.7 13.52 45800.0 12.96
2020-08-12 13.86 13.7 13.86 13.7 22700.0 13.13
2020-08-11 13.9 13.71 13.86 13.73 48600.0 13.16
2020-08-10 13.9 13.53 13.65 13.75 104800.0 13.18
2020-08-07 13.44 13.2 13.38 13.37 37800.0 12.82
2020-08-06 13.44 13.02 13.16 13.15 30400.0 12.61
2020-08-05 13.29 12.89 12.9 13.29 28500.0 12.74
2020-08-04 12.88 12.61 12.8 12.88 33000.0 12.35
2020-08-03 13.05 12.5 12.56 12.97 63100.0 12.43
2020-07-31 12.8 12.5 12.69 12.55 30600.0 12.03
2020-07-30 12.84 12.51 12.63 12.65 27900.0 12.13
2020-07-29 12.85 12.58 12.66 12.85 19200.0 12.32
2020-07-28 12.7 12.51 12.57 12.61 24400.0 12.09
2020-07-27 12.68 12.45 12.56 12.55 24800.0 12.03
2020-07-24 13.0 12.58 12.89 12.64 35100.0 12.12
2020-07-23 12.99 12.79 12.88 12.82 26600.0 12.29
2020-07-22 12.95 12.82 12.88 12.88 35500.0 12.35
2020-07-21 13.0 12.8 12.87 12.87 49700.0 12.34
2020-07-20 13.04 12.72 12.74 13.01 69200.0 12.38
2020-07-17 12.99 12.68 12.69 12.78 34100.0 12.16
2020-07-16 12.75 12.5 12.5 12.67 33300.0 12.05
2020-07-15 12.59 12.29 12.49 12.55 48200.0 11.94
2020-07-14 12.44 12.16 12.16 12.32 14900.0 11.72
2020-07-13 12.45 12.2 12.24 12.2 16000.0 11.6
2020-07-10 12.24 11.98 12.02 12.18 21700.0 11.59
2020-07-09 12.47 11.9 12.47 12.03 38100.0 11.44
2020-07-08 12.46 12.26 12.29 12.41 24900.0 11.8
2020-07-07 12.48 12.22 12.46 12.27 31600.0 11.67
2020-07-06 12.74 12.41 12.57 12.53 26600.0 11.92
2020-07-02 12.61 12.28 12.58 12.47 39500.0 11.86
2020-07-01 12.98 12.28 12.96 12.4 58600.0 11.8
2020-06-30 12.96 12.53 12.71 12.83 67700.0 12.2
2020-06-29 13.06 12.67 13.0 12.76 86300.0 12.14
2020-06-26 12.94 12.63 12.78 12.89 18100.0 12.26
2020-06-25 13.1 12.65 12.83 12.85 29300.0 12.22
2020-06-24 12.94 12.4 12.84 12.89 69100.0 12.26
2020-06-23 13.44 12.84 13.26 12.95 42600.0 12.32
2020-06-22 13.24 12.82 13.11 13.12 33900.0 12.48
2020-06-19 13.43 13.0 13.43 13.06 37900.0 12.42
2020-06-18 13.59 13.08 13.52 13.13 39500.0 12.49
2020-06-17 13.81 13.5 13.81 13.65 32300.0 12.98
2020-06-16 14.37 13.7 14.26 13.86 57400.0 13.09
2020-06-15 13.98 13.12 13.22 13.8 45100.0 13.03
2020-06-12 13.59 12.92 13.12 13.58 63800.0 12.82
2020-06-11 12.92 12.0 12.46 12.71 122700.0 12.0
2020-06-10 13.62 12.76 13.37 13.15 37400.0 12.42
2020-06-09 13.72 13.25 13.55 13.38 50700.0 12.64
2020-06-08 13.87 13.5 13.5 13.73 64400.0 12.97
2020-06-05 13.48 13.16 13.39 13.45 75900.0 12.7
2020-06-04 13.35 12.93 13.15 13.06 36700.0 12.33
2020-06-03 13.37 13.03 13.14 13.1 60200.0 12.37
2020-06-02 13.2 12.92 13.19 13.04 36300.0 12.31
2020-06-01 13.23 12.6 12.64 13.04 28200.0 12.31
2020-05-29 13.17 12.55 12.8 12.79 76200.0 12.08
2020-05-28 13.23 12.73 13.18 12.91 31600.0 12.19
2020-05-27 13.19 12.75 12.82 13.08 39600.0 12.35
2020-05-26 13.28 12.82 13.1 12.83 63800.0 12.12
2020-05-22 13.27 12.81 13.27 12.95 31100.0 12.23
2020-05-21 13.38 12.9 13.1 13.17 42100.0 12.44
2020-05-20 13.46 12.86 13.02 13.05 55100.0 12.23
2020-05-19 12.87 12.35 12.35 12.72 71500.0 11.92
2020-05-18 12.39 11.88 11.98 12.28 36400.0 11.51
2020-05-15 11.76 11.0 11.57 11.57 46100.0 10.84
2020-05-14 11.81 10.95 11.5 11.7 42900.0 10.96
2020-05-13 12.15 11.5 12.07 11.65 44400.0 10.92
2020-05-12 12.2 11.86 12.15 12.08 33900.0 11.32
2020-05-11 12.2 11.79 12.05 12.15 52700.0 11.39
2020-05-08 12.51 11.01 11.35 12.13 44100.0 11.37
2020-05-07 11.94 11.04 11.7 11.33 88200.0 10.62
2020-05-06 12.0 11.35 11.72 11.6 56400.0 10.87
2020-05-05 12.8 11.15 12.58 11.74 120200.0 11.0
2020-05-04 12.58 11.79 12.58 12.4 37000.0 11.62
2020-05-01 12.98 12.58 12.98 12.73 28000.0 11.93
2020-04-30 13.15 12.31 12.57 13.12 57400.0 12.29
2020-04-29 13.02 12.26 12.35 12.67 54800.0 11.87
2020-04-28 12.7 12.2 12.7 12.23 36100.0 11.46
2020-04-27 12.69 12.07 12.54 12.51 94600.0 11.72
2020-04-24 12.25 11.75 11.82 12.25 52500.0 11.48
2020-04-23 12.0 11.47 11.89 11.72 28600.0 10.98
2020-04-22 12.05 11.75 12.0 11.75 49100.0 11.01
2020-04-21 11.98 11.44 11.64 11.9 57700.0 11.04
2020-04-20 12.3 11.54 11.9 11.75 71800.0 10.9
2020-04-17 12.28 11.58 11.73 11.94 49200.0 11.08
2020-04-16 11.92 11.19 11.71 11.4 49500.0 10.58
2020-04-15 11.97 11.58 11.92 11.71 46000.0 10.86
2020-04-14 12.85 11.93 11.93 12.19 65700.0 11.31
2020-04-13 12.77 11.45 11.61 12.02 79900.0 11.15
2020-04-09 13.2 11.6 12.17 11.6 107300.0 10.76
2020-04-08 12.34 11.03 11.1 11.95 67500.0 11.09
2020-04-07 11.32 10.61 10.61 10.83 53500.0 10.05
2020-04-06 10.5 9.66 9.94 10.25 75400.0 9.51
2020-04-03 10.48 9.32 9.53 9.54 88700.0 8.85
2020-04-02 9.74 9.32 9.5 9.48 90700.0 8.8
2020-04-01 9.7 9.0 9.43 9.49 111800.0 8.81
2020-03-31 10.71 9.5 9.74 9.71 82800.0 9.01
2020-03-30 10.5 9.02 9.8 9.65 137800.0 8.95
2020-03-27 11.37 9.8 10.86 9.81 125900.0 9.1
2020-03-26 12.5 9.95 9.95 10.91 141300.0 10.12
2020-03-25 11.41 8.5 9.0 9.78 152300.0 9.07
2020-03-24 9.51 7.43 7.43 8.93 122800.0 8.29
2020-03-23 9.15 6.51 9.08 6.95 200400.0 6.45
2020-03-20 11.57 9.06 10.22 9.18 103000.0 8.52
2020-03-19 10.5 6.3 7.18 10.4 178800.0 9.65
2020-03-18 10.0 7.2 9.95 7.2 226600.0 6.68
2020-03-17 11.99 10.36 11.75 10.36 189900.0 9.5
2020-03-16 11.95 11.0 11.95 11.71 132800.0 10.74
2020-03-13 13.92 12.89 13.83 13.29 86200.0 12.19
2020-03-12 14.54 12.92 14.54 13.19 148400.0 12.1
2020-03-11 16.0 15.31 15.8 15.46 49500.0 14.18
2020-03-10 16.52 15.56 16.26 16.08 42300.0 14.75
2020-03-09 16.6 15.8 16.6 15.88 123000.0 14.57
2020-03-06 17.36 16.9 17.05 17.17 38700.0 15.75
2020-03-05 17.56 17.27 17.33 17.36 37700.0 15.92
2020-03-04 17.65 17.3 17.33 17.53 63300.0 16.08
2020-03-03 17.24 16.91 16.91 17.12 68700.0 15.7
2020-03-02 16.94 16.03 16.03 16.9 100700.0 15.5
2020-02-28 16.34 15.56 16.2 15.97 185500.0 14.65
2020-02-27 17.3 16.06 17.23 16.54 165000.0 15.17
2020-02-26 17.56 17.03 17.05 17.4 48500.0 15.96
2020-02-25 17.69 17.04 17.63 17.1 89300.0 15.69
2020-02-24 17.7 17.5 17.6 17.69 58300.0 16.23
2020-02-21 18.07 17.67 17.94 17.72 73200.0 16.25
2020-02-20 18.24 18.09 18.12 18.16 17100.0 16.66
2020-02-19 18.25 18.03 18.17 18.12 46600.0 16.62
2020-02-18 18.29 18.13 18.21 18.29 41800.0 16.67