|
 HILLSHIRE BRANDS - [Ticker: SLE] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | SLE quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 1,808,500 | 24.31 | 24.56 | 23.88 | 24.31 | 00:00:00 | | 2000-12-14 | 1,982,600 | 24.06 | 24.44 | 23.75 | 24.06 | 00:00:00 | | 2000-12-15 | 6,512,600 | 23.50 | 23.94 | 23.12 | 23.12 | 00:00:00 | | 2000-12-18 | 2,189,100 | 23.31 | 24.25 | 23.12 | 24.25 | 00:00:00 | | 2000-12-19 | 2,083,800 | 24.38 | 24.81 | 24.25 | 24.31 | 00:00:00 | | 2000-12-20 | 1,983,800 | 23.94 | 24.94 | 23.62 | 24.25 | 00:00:00 | | 2000-12-21 | 2,466,000 | 24.38 | 24.50 | 24.06 | 24.38 | 00:00:00 | | 2000-12-22 | 1,345,600 | 24.44 | 24.56 | 24.06 | 24.56 | 00:00:00 | | 2000-12-26 | 1,608,400 | 24.56 | 24.75 | 24.38 | 24.69 | 00:00:00 | | 2000-12-27 | 1,924,600 | 24.69 | 24.81 | 24.56 | 24.62 | 00:00:00 | | 2000-12-28 | 1,506,700 | 24.88 | 24.88 | 24.44 | 24.75 | 00:00:00 | | 2000-12-29 | 1,360,100 | 24.75 | 24.81 | 24.44 | 24.56 | 00:00:00 | | 2001-01-02 | 1,963,300 | 24.50 | 24.75 | 24.31 | 24.62 | 00:00:00 | | 2001-01-03 | 2,707,900 | 24.56 | 24.75 | 22.75 | 23.12 | 00:00:00 | | 2001-01-04 | 4,376,100 | 22.00 | 22.25 | 20.81 | 22.00 | 00:00:00 | | 2001-01-05 | 2,245,000 | 21.88 | 22.69 | 21.69 | 22.50 | 00:00:00 | | 2001-01-08 | 1,433,700 | 22.50 | 22.69 | 22.12 | 22.62 | 00:00:00 | | 2001-01-09 | 1,461,800 | 22.69 | 22.75 | 21.81 | 22.50 | 00:00:00 | | 2001-01-10 | 936,500 | 22.62 | 22.75 | 22.12 | 22.50 | 00:00:00 | | 2001-01-11 | 1,659,800 | 22.19 | 22.25 | 21.31 | 21.44 | 00:00:00 | | 2001-01-12 | 3,083,200 | 21.38 | 21.50 | 20.44 | 21.00 | 00:00:00 | | 2001-01-16 | 2,106,000 | 21.25 | 21.75 | 20.94 | 21.62 | 00:00:00 | | 2001-01-17 | 1,836,000 | 21.62 | 21.75 | 21.38 | 21.50 | 00:00:00 | | 2001-01-18 | 1,977,800 | 21.62 | 22.19 | 21.38 | 22.19 | 00:00:00 | | 2001-01-19 | 2,398,800 | 22.19 | 22.38 | 21.69 | 22.31 | 00:00:00 | | 2001-01-22 | 1,877,700 | 22.12 | 22.50 | 22.06 | 22.50 | 00:00:00 | | 2001-01-23 | 2,864,000 | 22.50 | 22.94 | 22.19 | 22.81 | 00:00:00 | | 2001-01-24 | 3,420,000 | 22.31 | 22.31 | 21.50 | 21.75 | 00:00:00 | | 2001-01-25 | 3,114,100 | 21.75 | 21.81 | 21.50 | 21.81 | 00:00:00 | | 2001-01-26 | 3,002,100 | 21.56 | 22.00 | 21.56 | 21.94 | 00:00:00 | | 2001-01-29 | 2,543,100 | 21.65 | 21.85 | 21.27 | 21.35 | 00:00:00 | | 2001-01-30 | 2,970,100 | 21.26 | 21.48 | 21.00 | 21.01 | 00:00:00 | | 2001-01-31 | 1,968,300 | 21.01 | 21.25 | 21.00 | 21.24 | 00:00:00 | | 2001-02-01 | 1,976,900 | 21.15 | 21.42 | 20.75 | 21.42 | 00:00:00 | | 2001-02-02 | 1,516,800 | 21.36 | 21.37 | 21.01 | 21.06 | 00:00:00 | | 2001-02-05 | 2,719,800 | 21.07 | 21.12 | 20.91 | 21.08 | 00:00:00 | | 2001-02-06 | 954,600 | 21.00 | 21.20 | 20.81 | 21.00 | 00:00:00 | | 2001-02-07 | 2,231,600 | 21.00 | 21.25 | 20.90 | 21.11 | 00:00:00 | | 2001-02-08 | 1,212,900 | 21.19 | 21.50 | 21.04 | 21.23 | 00:00:00 | | 2001-02-09 | 1,133,400 | 21.30 | 21.50 | 21.06 | 21.12 | 00:00:00 | | 2001-02-12 | 1,440,400 | 21.15 | 21.35 | 21.03 | 21.27 | 00:00:00 | | 2001-02-13 | 1,922,800 | 21.30 | 21.30 | 20.88 | 21.10 | 00:00:00 | | 2001-02-14 | 1,806,900 | 21.00 | 21.00 | 20.49 | 20.99 | 00:00:00 | | 2001-02-15 | 1,437,500 | 20.80 | 20.89 | 20.40 | 20.65 | 00:00:00 | | 2001-02-16 | 1,539,300 | 20.55 | 21.15 | 20.55 | 20.94 | 00:00:00 | | 2001-02-20 | 2,141,600 | 21.50 | 21.88 | 21.40 | 21.79 | 00:00:00 | | 2001-02-21 | 1,219,600 | 21.79 | 21.99 | 21.25 | 21.25 | 00:00:00 | | 2001-02-22 | 2,382,500 | 21.35 | 21.97 | 21.06 | 21.97 | 00:00:00 | | 2001-02-23 | 1,812,400 | 21.95 | 22.50 | 21.52 | 22.01 | 00:00:00 | | 2001-02-26 | 2,083,100 | 21.90 | 22.25 | 21.85 | 22.04 | 00:00:00 | | 2001-02-27 | 1,595,400 | 21.52 | 22.30 | 21.52 | 22.10 | 00:00:00 | | 2001-02-28 | 2,421,400 | 22.18 | 22.22 | 21.37 | 21.69 | 00:00:00 | | 2001-03-01 | 2,385,500 | 21.50 | 21.69 | 21.35 | 21.44 | 00:00:00 | | 2001-03-02 | 1,955,800 | 21.44 | 21.50 | 21.02 | 21.46 | 00:00:00 | | 2001-03-05 | 1,787,800 | 21.35 | 21.55 | 20.99 | 21.00 | 00:00:00 | | 2001-03-06 | 3,254,100 | 21.00 | 21.00 | 20.50 | 20.64 | 00:00:00 | | 2001-03-07 | 1,725,100 | 20.68 | 20.76 | 20.55 | 20.67 | 00:00:00 | | 2001-03-08 | 1,530,600 | 20.90 | 21.37 | 20.87 | 21.37 | 00:00:00 | | 2001-03-09 | 1,997,600 | 21.20 | 21.62 | 21.19 | 21.40 | 00:00:00 | | 2001-03-12 | 2,178,300 | 21.35 | 21.80 | 21.12 | 21.58 | 00:00:00 | | 2001-03-13 | 2,060,400 | 21.65 | 21.65 | 20.85 | 21.58 | 00:00:00 | | 2001-03-14 | 2,502,200 | 21.40 | 21.50 | 21.11 | 21.22 | 00:00:00 | | 2001-03-15 | 2,393,900 | 21.15 | 21.49 | 21.01 | 21.39 | 00:00:00 | | 2001-03-16 | 4,122,600 | 21.16 | 21.60 | 21.16 | 21.59 | 00:00:00 | | 2001-03-19 | 2,088,400 | 21.58 | 21.95 | 21.50 | 21.65 | 00:00:00 | | 2001-03-20 | 2,177,600 | 21.60 | 21.73 | 21.35 | 21.53 | 00:00:00 | | 2001-03-21 | 2,290,300 | 21.74 | 21.74 | 21.28 | 21.32 | 00:00:00 | | 2001-03-22 | 2,823,900 | 21.15 | 21.15 | 20.20 | 20.99 | 00:00:00 | | 2001-03-23 | 2,135,700 | 20.77 | 21.25 | 20.37 | 21.08 | 00:00:00 | | 2001-03-26 | 1,250,100 | 21.00 | 21.08 | 20.87 | 21.01 | 00:00:00 | | 2001-03-27 | 2,480,300 | 21.01 | 21.08 | 20.70 | 21.03 | 00:00:00 | | 2001-03-28 | 3,711,800 | 21.00 | 21.73 | 20.98 | 21.62 | 00:00:00 | | 2001-03-29 | 3,811,500 | 21.58 | 21.75 | 21.35 | 21.49 | 00:00:00 | | 2001-03-30 | 3,735,900 | 21.50 | 21.61 | 21.26 | 21.58 | 00:00:00 | | 2001-04-02 | 3,203,700 | 21.60 | 21.80 | 21.50 | 21.54 | 00:00:00 | | 2001-04-03 | 4,149,700 | 21.50 | 21.58 | 21.32 | 21.46 | 00:00:00 | | 2001-04-04 | 9,441,100 | 21.55 | 22.99 | 21.52 | 22.55 | 00:00:00 | | 2001-04-05 | 8,879,700 | 22.71 | 23.25 | 22.30 | 22.32 | 00:00:00 | | 2001-04-06 | 1,653,600 | 22.11 | 22.50 | 21.84 | 22.04 | 00:00:00 | | 2001-04-09 | 1,635,800 | 22.04 | 22.59 | 21.88 | 21.89 | 00:00:00 | | 2001-04-10 | 2,850,900 | 22.22 | 22.22 | 21.32 | 21.37 | 00:00:00 | | 2001-04-11 | 3,263,300 | 21.13 | 21.16 | 20.65 | 21.12 | 00:00:00 | | 2001-04-12 | 1,570,200 | 21.06 | 21.24 | 20.85 | 21.18 | 00:00:00 | | 2001-04-16 | 1,237,500 | 21.20 | 21.24 | 20.92 | 21.00 | 00:00:00 | | 2001-04-17 | 3,255,900 | 20.88 | 21.15 | 20.88 | 21.00 | 00:00:00 | | 2001-04-18 | 2,868,100 | 21.02 | 21.02 | 20.56 | 20.96 | 00:00:00 | | 2001-04-19 | 2,715,600 | 20.25 | 20.73 | 20.25 | 20.63 | 00:00:00 | | 2001-04-20 | 2,473,300 | 20.41 | 20.54 | 19.86 | 19.86 | 00:00:00 | | 2001-04-23 | 1,593,200 | 19.86 | 20.28 | 19.80 | 19.98 | 00:00:00 | | 2001-04-24 | 1,793,700 | 20.05 | 20.14 | 19.63 | 19.86 | 00:00:00 | | 2001-04-25 | 2,454,600 | 19.91 | 20.44 | 19.90 | 20.26 | 00:00:00 | | 2001-04-26 | 3,287,900 | 19.92 | 20.24 | 19.92 | 19.94 | 00:00:00 | | 2001-04-27 | 2,025,200 | 20.00 | 20.24 | 20.00 | 20.20 | 00:00:00 | | 2001-04-30 | 2,892,800 | 20.12 | 20.14 | 19.72 | 19.76 | 00:00:00 | | 2001-05-01 | 2,121,300 | 19.70 | 20.13 | 19.68 | 19.85 | 00:00:00 | | 2001-05-02 | 2,114,300 | 19.90 | 19.93 | 19.60 | 19.78 | 00:00:00 | | 2001-05-03 | 1,589,700 | 19.80 | 20.19 | 19.46 | 20.12 | 00:00:00 | | 2001-05-04 | 854,100 | 19.95 | 20.28 | 19.86 | 20.21 | 00:00:00 | | 2001-05-07 | 1,120,100 | 19.85 | 20.11 | 19.80 | 20.06 | 00:00:00 | | 2001-05-08 | 1,689,900 | 20.30 | 20.70 | 20.15 | 20.51 | 00:00:00 | | 2001-05-09 | 2,099,500 | 20.26 | 20.75 | 19.75 | 19.91 | 00:00:00 | | 2001-05-10 | 2,012,300 | 20.20 | 20.25 | 19.70 | 19.99 | 00:00:00 | | 2001-05-11 | 2,358,200 | 19.99 | 19.99 | 19.12 | 19.42 | 00:00:00 | | 2001-05-14 | 1,253,100 | 19.42 | 19.67 | 19.20 | 19.47 | 00:00:00 | | 2001-05-15 | 2,009,000 | 19.49 | 19.49 | 18.97 | 19.00 | 00:00:00 | | 2001-05-16 | 2,266,700 | 19.00 | 19.95 | 18.90 | 19.65 | 00:00:00 | | 2001-05-17 | 1,537,900 | 19.85 | 19.88 | 19.31 | 19.35 | 00:00:00 | | 2001-05-18 | 1,975,400 | 19.35 | 19.84 | 19.31 | 19.74 | 00:00:00 | | 2001-05-21 | 1,709,700 | 19.80 | 19.90 | 19.62 | 19.80 | 00:00:00 | | 2001-05-22 | 1,735,000 | 19.99 | 20.02 | 19.60 | 19.62 | 00:00:00 | | 2001-05-23 | 1,992,100 | 19.85 | 19.88 | 19.55 | 19.65 | 00:00:00 | | 2001-05-24 | 1,295,700 | 19.65 | 19.79 | 19.57 | 19.62 | 00:00:00 | | 2001-05-25 | 1,358,500 | 19.65 | 19.66 | 19.20 | 19.39 | 00:00:00 | | 2001-05-29 | 1,241,400 | 19.26 | 19.51 | 19.21 | 19.30 | 00:00:00 | | 2001-05-30 | 4,435,800 | 19.31 | 19.75 | 18.35 | 18.90 | 00:00:00 | | 2001-05-31 | 4,339,800 | 18.45 | 19.22 | 18.26 | 18.84 | 00:00:00 | | 2001-06-01 | 3,000,400 | 19.20 | 19.20 | 18.89 | 19.19 | 00:00:00 | | 2001-06-04 | 2,569,900 | 19.09 | 19.14 | 18.96 | 19.08 | 00:00:00 | | 2001-06-05 | 2,552,000 | 19.10 | 19.35 | 19.06 | 19.25 | 00:00:00 | | 2001-06-06 | 1,913,100 | 19.25 | 19.36 | 18.98 | 19.24 | 00:00:00 | | 2001-06-07 | 2,072,200 | 19.24 | 19.66 | 19.20 | 19.52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
