SOL Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 33.60 | 0.33 | 0.99% | 33.49 | 33.75 | 33.27 | 381,373 |
Mar 27 2024 | 33.27 | -0.34 | -1.01% | 33.56 | 33.59 | 33.25 | 390,618 |
Mar 26 2024 | 33.61 | -0.80 | -2.32% | 34.32 | 34.46 | 33.53 | 413,533 |
Mar 25 2024 | 34.41 | -0.52 | -1.49% | 35.19 | 35.19 | 34.41 | 348,785 |
Mar 22 2024 | 34.93 | -0.29 | -0.82% | 35.10 | 35.38 | 30.00 | 292,143 |
Mar 21 2024 | 35.22 | 0.26 | 0.74% | 35.04 | 35.35 | 34.63 | 578,970 |
Mar 20 2024 | 34.96 | -0.08 | -0.21% | 35.12 | 35.33 | 34.92 | 258,045 |
Mar 19 2024 | 35.035 | -0.18 | -0.50% | 35.37 | 35.40 | 34.86 | 215,117 |
Mar 18 2024 | 35.21 | 0.26 | 0.74% | 35.09 | 35.38 | 34.93 | 204,963 |
Mar 15 2024 | 34.95 | -0.27 | -0.77% | 35.13 | 35.23 | 34.85 | 812,496 |
Mar 14 2024 | 35.22 | -0.16 | -0.44% | 35.44 | 35.44 | 35.075 | 294,358 |
Mar 13 2024 | 35.375 | -0.07 | -0.18% | 35.59 | 35.70 | 35.295 | 284,218 |
Mar 12 2024 | 35.44 | 0.17 | 0.48% | 35.31 | 35.68 | 35.27 | 170,784 |
Mar 11 2024 | 35.27 | -0.48 | -1.34% | 35.55 | 35.56 | 35.19 | 172,001 |
Mar 08 2024 | 35.75 | 0.15 | 0.42% | 35.78 | 35.89 | 35.55 | 279,912 |
Mar 07 2024 | 35.60 | 0.89 | 2.56% | 35.08 | 35.60 | 35.04 | 410,666 |
Mar 06 2024 | 34.71 | -0.16 | -0.46% | 34.81 | 34.93 | 34.41 | 258,278 |
Mar 05 2024 | 34.87 | -0.21 | -0.60% | 35.06 | 35.06 | 34.19 | 337,491 |
Mar 04 2024 | 35.08 | 0.25 | 0.72% | 35.00 | 35.205 | 34.95 | 336,272 |
Mar 01 2024 | 34.83 | 0.20 | 0.58% | 34.65 | 34.92 | 34.63 | 320,666 |
Feb 29 2024 | 34.63 | -0.20 | -0.56% | 34.85 | 34.89 | 34.47 | 434,356 |
Feb 28 2024 | 34.825 | 0.07 | 0.19% | 34.84 | 34.88 | 34.38 | 245,001 |
Feb 27 2024 | 34.76 | -0.06 | -0.17% | 34.80 | 34.86 | 34.485 | 270,098 |
Feb 26 2024 | 34.82 | 0.06 | 0.17% | 34.91 | 34.95 | 34.68 | 171,217 |
Feb 23 2024 | 34.76 | 0.40 | 1.16% | 34.50 | 34.80 | 34.39 | 263,329 |
Feb 22 2024 | 34.36 | 0.36 | 1.06% | 34.10 | 34.40 | 33.93 | 192,052 |
Feb 21 2024 | 34.00 | -0.27 | -0.79% | 34.46 | 34.49 | 33.92 | 264,611 |
Feb 20 2024 | 34.27 | 0.12 | 0.35% | 34.19 | 34.44 | 34.04 | 226,305 |
Feb 19 2024 | 34.15 | -0.01 | -0.03% | 34.22 | 34.35 | 33.99 | 196,295 |
Feb 16 2024 | 34.16 | 0.20 | 0.59% | 34.37 | 34.46 | 30.00 | 232,504 |
Feb 15 2024 | 33.96 | 0.39 | 1.16% | 33.69 | 34.13 | 33.68 | 252,585 |
Feb 14 2024 | 33.57 | -0.12 | -0.36% | 33.69 | 33.76 | 33.40 | 242,589 |
Feb 13 2024 | 33.69 | -0.43 | -1.26% | 34.01 | 34.02 | 33.65 | 271,646 |
Feb 12 2024 | 34.12 | 0.43 | 1.28% | 33.93 | 34.445 | 33.84 | 189,527 |
Feb 09 2024 | 33.69 | -0.30 | -0.88% | 34.00 | 34.00 | 33.63 | 282,131 |
Feb 08 2024 | 33.99 | 0.44 | 1.31% | 33.70 | 33.99 | 33.50 | 197,519 |
Feb 07 2024 | 33.55 | -0.05 | -0.15% | 34.00 | 34.10 | 33.45 | 291,032 |
Feb 06 2024 | 33.60 | -0.27 | -0.80% | 33.69 | 33.89 | 33.35 | 279,902 |
Feb 05 2024 | 33.87 | -0.06 | -0.18% | 33.76 | 33.98 | 33.61 | 180,425 |
Feb 02 2024 | 33.93 | 0.36 | 1.07% | 33.95 | 34.00 | 33.49 | 428,536 |
Feb 01 2024 | 33.57 | -0.94 | -2.72% | 34.23 | 34.44 | 33.53 | 324,817 |
Jan 31 2024 | 34.51 | 0.93 | 2.77% | 33.75 | 34.56 | 33.68 | 805,405 |
Jan 30 2024 | 33.58 | 0.29 | 0.87% | 33.47 | 33.70 | 33.33 | 315,437 |
Jan 29 2024 | 33.29 | -0.06 | -0.18% | 33.39 | 33.47 | 33.08 | 317,509 |
Jan 25 2024 | 33.35 | 0.16 | 0.48% | 33.45 | 33.45 | 33.16 | 324,332 |
Jan 24 2024 | 33.19 | 0.08 | 0.24% | 33.32 | 33.33 | 33.05 | 240,751 |
Jan 23 2024 | 33.11 | -0.02 | -0.06% | 33.21 | 33.26 | 33.04 | 227,484 |
Jan 22 2024 | 33.13 | 0.21 | 0.64% | 33.17 | 33.22 | 32.92 | 206,538 |
Jan 19 2024 | 32.92 | 0.36 | 1.11% | 32.84 | 33.02 | 32.00 | 258,071 |
Jan 18 2024 | 32.56 | -0.11 | -0.34% | 32.54 | 32.63 | 32.26 | 291,136 |
Jan 17 2024 | 32.67 | -0.21 | -0.64% | 32.90 | 33.00 | 32.61 | 268,922 |
Jan 16 2024 | 32.88 | -0.04 | -0.12% | 32.80 | 32.97 | 32.62 | 289,364 |
Jan 15 2024 | 32.92 | 0.18 | 0.55% | 32.65 | 33.12 | 32.57 | 221,610 |
Jan 12 2024 | 32.74 | -0.06 | -0.18% | 32.75 | 32.83 | 32.45 | 349,886 |
Jan 11 2024 | 32.80 | 0.38 | 1.17% | 32.55 | 32.88 | 32.45 | 299,224 |
Jan 10 2024 | 32.42 | 0.04 | 0.12% | 32.55 | 32.69 | 32.24 | 331,219 |
Jan 09 2024 | 32.38 | 0.44 | 1.38% | 32.19 | 32.385 | 32.07 | 324,549 |
Jan 08 2024 | 31.94 | -0.53 | -1.63% | 32.35 | 32.48 | 31.83 | 476,497 |
Jan 05 2024 | 32.47 | -0.10 | -0.31% | 32.64 | 32.73 | 32.38 | 180,711 |
Jan 04 2024 | 32.57 | 0.05 | 0.15% | 32.75 | 32.77 | 32.48 | 285,472 |
Jan 03 2024 | 32.52 | -0.44 | -1.33% | 32.66 | 32.81 | 32.51 | 196,309 |
Jan 02 2024 | 32.96 | 0.24 | 0.73% | 32.86 | 33.00 | 32.60 | 190,451 |
Dec 29 2023 | 32.72 | -0.03 | -0.09% | 32.84 | 32.92 | 32.61 | 374,684 |