Register for streaming realtime charts, analysis tools, and prices.
SOL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 31.80 | -0.05 | -0.16% | 31.50 | 32.00 | 31.30 | 39,632 |
| Jun 20 2024 | 31.85 | 0.10 | 0.31% | 31.40 | 32.05 | 31.40 | 18,960 |
| Jun 19 2024 | 31.75 | -0.55 | -1.70% | 31.80 | 32.15 | 31.50 | 9,939 |
| Jun 18 2024 | 32.30 | 0.15 | 0.47% | 32.80 | 32.80 | 31.75 | 9,518 |
| Jun 17 2024 | 32.15 | 0.65 | 2.06% | 31.80 | 32.15 | 31.50 | 15,470 |
| Jun 14 2024 | 31.50 | -1.10 | -3.37% | 31.75 | 31.90 | 31.15 | 24,067 |
| Jun 13 2024 | 32.60 | -0.55 | -1.66% | 32.80 | 33.10 | 32.50 | 12,515 |
| Jun 12 2024 | 33.15 | 0.50 | 1.53% | 33.00 | 33.15 | 32.50 | 13,518 |
| Jun 11 2024 | 32.65 | -0.30 | -0.91% | 33.00 | 33.10 | 32.45 | 15,554 |
| Jun 10 2024 | 32.95 | 0.35 | 1.07% | 32.55 | 33.00 | 32.40 | 22,883 |
| Jun 07 2024 | 32.60 | -0.15 | -0.46% | 33.15 | 33.15 | 32.45 | 41,144 |
| Jun 06 2024 | 32.75 | 0.25 | 0.77% | 32.55 | 32.95 | 32.50 | 20,436 |
| Jun 05 2024 | 32.50 | -0.35 | -1.07% | 32.90 | 33.00 | 32.50 | 17,685 |
| Jun 04 2024 | 32.85 | 0.20 | 0.61% | 33.00 | 33.00 | 32.25 | 25,802 |
| Jun 03 2024 | 32.65 | -0.45 | -1.36% | 33.50 | 33.60 | 32.35 | 25,763 |
| May 31 2024 | 33.10 | 0.95 | 2.95% | 32.05 | 33.10 | 32.05 | 97,963 |
| May 30 2024 | 32.15 | 1.45 | 4.72% | 30.80 | 32.15 | 30.80 | 23,304 |
| May 29 2024 | 30.70 | -0.35 | -1.13% | 30.85 | 31.15 | 30.45 | 24,524 |
| May 28 2024 | 31.05 | 0.15 | 0.49% | 32.00 | 32.00 | 30.85 | 25,045 |
| May 27 2024 | 30.90 | -0.10 | -0.32% | 30.80 | 31.10 | 30.50 | 15,943 |
| May 24 2024 | 31.00 | -0.65 | -2.05% | 30.65 | 31.35 | 30.30 | 17,794 |
| May 23 2024 | 31.65 | -0.10 | -0.31% | 31.95 | 32.05 | 31.55 | 39,400 |
| May 22 2024 | 31.75 | -0.05 | -0.16% | 32.15 | 32.20 | 31.70 | 16,206 |
| May 21 2024 | 31.80 | -0.20 | -0.63% | 31.60 | 32.10 | 31.60 | 30,081 |
| May 20 2024 | 32.00 | -0.40 | -1.23% | 31.50 | 32.35 | 31.45 | 13,907 |
| May 17 2024 | 32.40 | -0.35 | -1.07% | 33.30 | 33.30 | 32.10 | 22,702 |
| May 16 2024 | 32.75 | -0.95 | -2.82% | 33.85 | 33.85 | 32.70 | 21,819 |
| May 15 2024 | 33.70 | -0.70 | -2.03% | 34.80 | 35.00 | 33.70 | 19,742 |
| May 14 2024 | 34.40 | -0.40 | -1.15% | 35.00 | 35.10 | 34.20 | 30,766 |
| May 13 2024 | 34.80 | 0.35 | 1.02% | 34.10 | 34.85 | 34.10 | 26,330 |
| May 10 2024 | 34.45 | 0.15 | 0.44% | 35.00 | 35.00 | 34.20 | 15,389 |
| May 09 2024 | 34.30 | 1.20 | 3.63% | 32.90 | 34.50 | 32.90 | 23,131 |
| May 08 2024 | 33.10 | -0.15 | -0.45% | 34.45 | 34.45 | 33.00 | 30,600 |
| May 07 2024 | 33.25 | -0.20 | -0.60% | 33.35 | 33.75 | 33.15 | 23,126 |
| May 06 2024 | 33.45 | -1.30 | -3.74% | 34.10 | 34.80 | 33.40 | 35,675 |
| May 03 2024 | 34.75 | -0.60 | -1.70% | 36.15 | 36.15 | 34.55 | 16,251 |
| May 02 2024 | 35.35 | -0.70 | -1.94% | 36.00 | 36.35 | 35.15 | 36,659 |
| Apr 30 2024 | 36.05 | 0.60 | 1.69% | 35.80 | 36.15 | 35.40 | 34,080 |
| Apr 29 2024 | 35.45 | 0.60 | 1.72% | 35.50 | 35.50 | 34.80 | 16,242 |
| Apr 26 2024 | 34.85 | 0.35 | 1.01% | 34.45 | 35.25 | 34.45 | 18,065 |
| Apr 25 2024 | 34.50 | -0.25 | -0.72% | 34.45 | 34.75 | 33.90 | 27,699 |
| Apr 24 2024 | 34.75 | -0.40 | -1.14% | 35.00 | 35.20 | 34.75 | 38,236 |
| Apr 23 2024 | 35.15 | 0.80 | 2.33% | 35.60 | 35.60 | 34.80 | 11,887 |
| Apr 22 2024 | 34.35 | -0.20 | -0.58% | 34.60 | 34.85 | 34.15 | 24,032 |
| Apr 19 2024 | 34.55 | -0.95 | -2.68% | 35.10 | 35.25 | 34.50 | 31,527 |
| Apr 18 2024 | 35.50 | 0.65 | 1.87% | 34.75 | 35.55 | 34.60 | 33,752 |
| Apr 17 2024 | 34.85 | 0.10 | 0.29% | 35.35 | 35.50 | 34.65 | 32,602 |
| Apr 16 2024 | 34.75 | -0.40 | -1.14% | 35.10 | 35.10 | 34.15 | 30,081 |
| Apr 15 2024 | 35.15 | -0.20 | -0.57% | 35.20 | 35.30 | 34.70 | 26,004 |
| Apr 12 2024 | 35.35 | 0.25 | 0.71% | 35.35 | 35.75 | 35.00 | 59,219 |
| Apr 11 2024 | 35.10 | -0.55 | -1.54% | 35.60 | 35.80 | 34.50 | 75,142 |
| Apr 10 2024 | 35.65 | 0.65 | 1.86% | 35.35 | 35.80 | 34.85 | 72,517 |
| Apr 09 2024 | 35.00 | 1.95 | 5.90% | 33.90 | 35.30 | 33.30 | 113,917 |
| Apr 08 2024 | 33.05 | 0.25 | 0.76% | 33.40 | 33.45 | 32.85 | 46,694 |
| Apr 05 2024 | 32.80 | 0.00 | 0.00% | 33.05 | 33.10 | 32.70 | 38,098 |
| Apr 04 2024 | 32.80 | 0.00 | 0.00% | 32.40 | 33.05 | 32.40 | 24,754 |
| Apr 03 2024 | 32.80 | -0.15 | -0.46% | 32.55 | 33.05 | 32.50 | 22,159 |
| Apr 02 2024 | 32.95 | -0.10 | -0.30% | 33.00 | 33.75 | 32.50 | 30,490 |
| Mar 28 2024 | 33.05 | 0.10 | 0.30% | 34.00 | 34.20 | 32.15 | 42,318 |
| Mar 27 2024 | 32.95 | 1.45 | 4.60% | 31.05 | 33.30 | 30.55 | 44,145 |
| Mar 26 2024 | 31.50 | 0.35 | 1.12% | 31.65 | 31.65 | 31.15 | 13,970 |
| Mar 25 2024 | 31.15 | 0.45 | 1.47% | 31.00 | 31.20 | 30.15 | 24,415 |
