|
 SLR - [Ticker: SLR] |     | | Last Trade | 6.65 | Last Trade Time | 2018-06-28 - 00:00:00 | | Variation | --0.17 (+0.98%) | Open | 6.64 | | High | 6.83 | Low | 6.61 | | Volume | 702,406 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 6.82 | 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 | | SLR quotes from 2000-01-01 to 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 0 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2000-01-04 | 1,900 | 0.85 | 1.00 | 0.85 | 1.00 | 00:00:00 | | 2000-01-05 | 0 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2000-01-06 | 2,900 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2000-01-07 | 0 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2000-01-10 | 4,000 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2000-01-11 | 0 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2000-01-12 | 0 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2000-01-13 | 0 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2000-01-14 | 9,000 | 0.90 | 1.20 | 0.90 | 1.10 | 00:00:00 | | 2000-01-18 | 2,000 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2000-01-19 | 0 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2000-01-20 | 1,000 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2000-01-21 | 3,450 | 1.01 | 1.15 | 1.01 | 1.15 | 00:00:00 | | 2000-01-24 | 0 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2000-01-25 | 0 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2000-01-26 | 0 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2000-01-27 | 100 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2000-01-28 | 0 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2000-01-31 | 0 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2000-02-01 | 1,000 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2000-02-02 | 780 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2000-02-03 | 18,900 | 1.15 | 1.50 | 1.15 | 1.50 | 00:00:00 | | 2000-02-04 | 22,000 | 1.45 | 1.60 | 1.45 | 1.60 | 00:00:00 | | 2000-02-07 | 7,060 | 1.75 | 1.75 | 1.70 | 1.70 | 00:00:00 | | 2000-02-08 | 1,560 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2000-02-09 | 15,500 | 1.70 | 1.90 | 1.70 | 1.90 | 00:00:00 | | 2000-02-10 | 7,500 | 1.75 | 1.90 | 1.75 | 1.90 | 00:00:00 | | 2000-02-11 | 7,000 | 1.70 | 1.85 | 1.70 | 1.85 | 00:00:00 | | 2000-02-14 | 4,500 | 1.75 | 1.75 | 1.70 | 1.70 | 00:00:00 | | 2000-02-15 | 13,000 | 1.70 | 1.90 | 1.70 | 1.90 | 00:00:00 | | 2000-02-16 | 21,600 | 1.75 | 1.95 | 1.75 | 1.95 | 00:00:00 | | 2000-02-17 | 0 | 1.95 | 1.95 | 1.95 | 1.95 | 00:00:00 | | 2000-02-18 | 300 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | | 2000-02-22 | 17,500 | 1.95 | 1.95 | 1.90 | 1.90 | 00:00:00 | | 2000-02-23 | 500 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | | 2000-02-24 | 1,700 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2000-02-25 | 6,000 | 1.51 | 1.70 | 1.51 | 1.70 | 00:00:00 | | 2000-02-28 | 2,000 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2000-02-29 | 4,400 | 1.60 | 1.70 | 1.60 | 1.70 | 00:00:00 | | 2000-03-01 | 5,700 | 1.60 | 1.70 | 1.60 | 1.70 | 00:00:00 | | 2000-03-02 | 5,000 | 1.70 | 1.75 | 1.70 | 1.75 | 00:00:00 | | 2000-03-03 | 0 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | | 2000-03-06 | 0 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | | 2000-03-07 | 300 | 1.75 | 1.75 | 1.70 | 1.70 | 00:00:00 | | 2000-03-08 | 1,100 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2000-03-09 | 16,810 | 1.70 | 1.75 | 1.70 | 1.75 | 00:00:00 | | 2000-03-10 | 2,700 | 1.75 | 1.99 | 1.75 | 1.99 | 00:00:00 | | 2000-03-13 | 13,225 | 1.75 | 1.99 | 1.75 | 1.76 | 00:00:00 | | 2000-03-14 | 186 | 1.77 | 1.77 | 1.77 | 1.77 | 00:00:00 | | 2000-03-15 | 7,900 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | | 2000-03-16 | 1,746 | 1.63 | 1.80 | 1.63 | 1.80 | 00:00:00 | | 2000-03-17 | 1,500 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | | 2000-03-20 | 400 | 1.80 | 1.80 | 1.63 | 1.63 | 00:00:00 | | 2000-03-21 | 3,500 | 1.63 | 1.63 | 1.63 | 1.63 | 00:00:00 | | 2000-03-22 | 1,200 | 1.62 | 1.70 | 1.62 | 1.70 | 00:00:00 | | 2000-03-23 | 9,600 | 1.70 | 1.75 | 1.70 | 1.72 | 00:00:00 | | 2000-03-24 | 0 | 1.72 | 1.72 | 1.72 | 1.72 | 00:00:00 | | 2000-03-27 | 4,100 | 1.68 | 1.69 | 1.68 | 1.69 | 00:00:00 | | 2000-03-28 | 5,800 | 1.80 | 1.80 | 1.63 | 1.63 | 00:00:00 | | 2000-03-29 | 20,200 | 1.68 | 1.80 | 1.68 | 1.80 | 00:00:00 | | 2000-03-30 | 1,200 | 1.94 | 1.94 | 1.66 | 1.66 | 00:00:00 | | 2000-03-31 | 3,800 | 1.95 | 1.95 | 1.70 | 1.70 | 00:00:00 | | 2000-04-03 | 8,500 | 1.70 | 1.70 | 1.63 | 1.63 | 00:00:00 | | 2000-04-04 | 4,100 | 1.65 | 1.65 | 1.62 | 1.62 | 00:00:00 | | 2000-04-05 | 3,600 | 1.62 | 1.64 | 1.60 | 1.60 | 00:00:00 | | 2000-04-06 | 15,300 | 1.50 | 1.64 | 1.50 | 1.64 | 00:00:00 | | 2000-04-07 | 5,800 | 1.52 | 1.70 | 1.52 | 1.65 | 00:00:00 | | 2000-04-10 | 1,600 | 1.70 | 1.70 | 1.65 | 1.65 | 00:00:00 | | 2000-04-11 | 0 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | | 2000-04-12 | 0 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | | 2000-04-13 | 100 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | | 2000-04-14 | 7,080 | 1.52 | 1.65 | 1.52 | 1.60 | 00:00:00 | | 2000-04-17 | 1,580 | 1.52 | 1.70 | 1.52 | 1.70 | 00:00:00 | | 2000-04-18 | 1,640 | 1.70 | 1.70 | 1.50 | 1.50 | 00:00:00 | | 2000-04-19 | 3,600 | 1.60 | 1.60 | 1.50 | 1.50 | 00:00:00 | | 2000-04-20 | 4,290 | 1.50 | 1.59 | 1.50 | 1.55 | 00:00:00 | | 2000-04-24 | 4,500 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | | 2000-04-25 | 0 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | | 2000-04-26 | 0 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | | 2000-04-27 | 0 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | | 2000-04-28 | 2,050 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2000-05-01 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2000-05-02 | 200 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2000-05-03 | 19,050 | 1.40 | 1.50 | 1.40 | 1.50 | 00:00:00 | | 2000-05-04 | 1,100 | 1.70 | 1.70 | 1.40 | 1.40 | 00:00:00 | | 2000-05-05 | 0 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2000-05-08 | 0 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2000-05-09 | 13,300 | 1.45 | 1.45 | 1.40 | 1.40 | 00:00:00 | | 2000-05-10 | 3,800 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2000-05-11 | 0 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2000-05-12 | 6,200 | 1.40 | 1.45 | 1.40 | 1.45 | 00:00:00 | | 2000-05-15 | 0 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | | 2000-05-16 | 5,800 | 1.40 | 1.40 | 1.38 | 1.40 | 00:00:00 | | 2000-05-17 | 0 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2000-05-18 | 2,000 | 1.40 | 1.55 | 1.40 | 1.55 | 00:00:00 | | 2000-05-19 | 7,000 | 1.40 | 1.55 | 1.40 | 1.55 | 00:00:00 | | 2000-05-22 | 0 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | | 2000-05-23 | 5,500 | 1.45 | 1.50 | 1.45 | 1.50 | 00:00:00 | | 2000-05-24 | 1,500 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | | 2000-05-25 | 3,500 | 1.50 | 1.50 | 1.40 | 1.40 | 00:00:00 | | 2000-05-26 | 3,500 | 1.40 | 1.50 | 1.40 | 1.50 | 00:00:00 | | 2000-05-30 | 350 | 1.40 | 1.55 | 1.40 | 1.55 | 00:00:00 | | 2000-05-31 | 150 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2000-06-01 | 16,300 | 1.55 | 1.55 | 1.40 | 1.40 | 00:00:00 | | 2000-06-02 | 3,500 | 1.48 | 1.48 | 1.48 | 1.48 | 00:00:00 | | 2000-06-05 | 0 | 1.48 | 1.48 | 1.48 | 1.48 | 00:00:00 | | 2000-06-06 | 3,325 | 1.55 | 1.55 | 1.40 | 1.40 | 00:00:00 | | 2000-06-07 | 125 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2000-06-08 | 1,500 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2000-06-09 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2000-06-12 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2000-06-13 | 5,100 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | | 2000-06-14 | 28,600 | 1.41 | 1.50 | 1.41 | 1.50 | 00:00:00 | | 2000-06-15 | 10,000 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2000-06-16 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2000-06-19 | 5,000 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2000-06-20 | 4,300 | 1.42 | 1.42 | 1.42 | 1.42 | 00:00:00 | | 2000-06-21 | 3,050 | 1.50 | 1.52 | 1.50 | 1.52 | 00:00:00 | | 2000-06-22 | 0 | 1.52 | 1.52 | 1.52 | 1.52 | 00:00:00 | | 2000-06-23 | 0 | 1.52 | 1.52 | 1.52 | 1.52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
