INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

SOL Capital Management CO's Holding History (CIK: 0001339270)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 28,050 Value ($000) $1 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 28,450 Value ($000) $1 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 29,458 Value ($000) $1 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 63,063 Value ($000) $1 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 105,888 Value ($000) $2 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 127,123 Value ($000) $3 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 89,008 Value ($000) $3 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 65,701 Value ($000) $3 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 65,851 Value ($000) $3 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 65,851 Value ($000) $2 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 70,176 Value ($000) $2 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 69,176 Value ($000) $2,260 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 64,326 Value ($000) $1,700 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 66,481 Value ($000) $1,713 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 55,773 Value ($000) $2,086 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 49,696 Value ($000) $2,463 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 45,896 Value ($000) $2,364 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 41,171 Value ($000) $2,194 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 40,921 Value ($000) $2,297 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 41,706 Value ($000) $2,669 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 42,106 Value ($000) $2,098 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 41,186 Value ($000) $2,133 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 39,986 Value ($000) $2,392 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 39,986 Value ($000) $2,164 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 41,136 Value ($000) $2,462 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 41,939 Value ($000) $2,161 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 40,411 Value ($000) $1,934 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 40,993 Value ($000) $2,201 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 42,348 Value ($000) $1,987 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 42,548 Value ($000) $2,012 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 42,776 Value ($000) $2,126 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 43,726 Value ($000) $2,277 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 44,899 Value ($000) $2,073 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 59,349 Value ($000) $2,260 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 59,242 Value ($000) $1,999 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 60,792 Value ($000) $2,193 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 59,942 Value ($000) $2,174 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 61,342 Value ($000) $2,316 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 61,442 Value ($000) $2,015 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 64,567 Value ($000) $2,089 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 64,567 Value ($000) $2,224 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 64,917 Value ($000) $1,957 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 68,067 Value ($000) $2,070 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 68,067 Value ($000) $2,128 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 68,271 Value ($000) $2,478 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 73,075 Value ($000) $2,544 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 77,646 Value ($000) $2,399 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 77,196 Value ($000) $1,993 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 77,196 Value ($000) $2,004 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 75,828 Value ($000) $1,738 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 92,151 Value ($000) $2,233 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	28,050	$1	$37.76	$32.89 - $44.02
Q3 2025	28,450	$1	$24.23	$18.97 - $36.30
Q2 2025	29,458	$1	$20.72	$17.67 - $23.90
Q1 2025	63,063	$1	$21.88	$18.73 - $27.55
Q4 2024	105,888	$2	$22.54	$18.90 - $26.43
Q3 2024	127,123	$3	$24.89	$18.51 - $36.93
Q2 2024	89,008	$3	$32.50	$29.54 - $44.94
Q1 2024	65,701	$3	$44.04	$40.15 - $49.64
Q4 2023	65,851	$3	$40.04	$31.62 - $50.60
Q3 2023	65,851	$2	$34.22	$30.75 - $39.41
Q2 2023	70,176	$2	$30.72	$26.32 - $36.37
Q1 2023	69,176	$2,260	$27.52	$24.14 - $32.11
Q4 2022	64,326	$1,700	$26.65	$23.40 - $30.22
Q3 2022	66,481	$1,713	$32.31	$24.49 - $38.36
Q2 2022	55,773	$2,086	$40.62	$34.47 - $46.63
Q1 2022	49,696	$2,463	$46.18	$40.77 - $52.20
Q4 2021	45,896	$2,364	$47.29	$44.09 - $51.64
Q3 2021	41,171	$2,194	$49.81	$47.36 - $52.58
Q2 2021	40,921	$2,297	$53.58	$48.89 - $62.29
Q1 2021	41,706	$2,669	$54.09	$44.60 - $61.34
Q4 2020	42,106	$2,098	$44.02	$39.14 - $50.47
Q3 2020	41,186	$2,133	$46.53	$41.87 - $55.21
Q2 2020	39,986	$2,392	$53.20	$45.40 - $58.04
Q1 2020	39,986	$2,164	$52.33	$38.68 - $61.12
Q4 2019	41,136	$2,462	$49.26	$42.57 - $53.35
Q3 2019	41,939	$2,161	$43.02	$39.30 - $46.78
Q2 2019	40,411	$1,934	$43.10	$37.35 - $51.61
Q1 2019	40,993	$2,201	$43.83	$38.20 - $47.63
Q4 2018	42,348	$1,987	$40.19	$36.23 - $43.46
Q3 2018	42,548	$2,012	$41.52	$37.68 - $45.31
Q2 2018	42,776	$2,126	$45.05	$39.97 - $48.96
Q1 2018	43,726	$2,277	$40.06	$35.53 - $45.45
Q4 2017	44,899	$2,073	$36.55	$31.78 - $39.99
Q3 2017	59,349	$2,260	$29.59	$27.53 - $31.84
Q2 2017	59,242	$1,999	$29.57	$27.62 - $30.83
Q1 2017	60,792	$2,193	$29.68	$28.50 - $31.39
Q4 2016	59,942	$2,174	$29.15	$27.28 - $31.08
Q3 2016	61,342	$2,316	$28.62	$26.04 - $30.83
Q2 2016	61,442	$2,015	$25.11	$23.72 - $26.54
Q1 2016	64,567	$2,089	$24.39	$22.07 - $26.88
Q4 2015	64,567	$2,224	$26.65	$23.12 - $28.13
Q3 2015	64,917	$1,957	$22.62	$19.52 - $24.07
Q2 2015	68,067	$2,070	$25.10	$23.47 - $27.05
Q1 2015	68,067	$2,128	$26.00	$22.65 - $28.76
Q4 2014	68,271	$2,478	$26.63	$22.60 - $29.08
Q3 2014	73,075	$2,544	$25.75	$23.05 - $27.10
Q2 2014	77,646	$2,399	$20.69	$19.25 - $23.47
Q1 2014	77,196	$1,993	$18.67	$17.54 - $20.17
Q4 2013	77,196	$2,004	$17.92	$16.56 - $19.36
Q3 2013	75,828	$1,738	$16.91	$16.13 - $17.82
Q2 2013	92,151	$2,233	$17.18	$15.00 - $18.96