|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 16,640 | 1.60 | 1.61 | 1.60 | 1.61 | 00:00:00 | | 2004-04-23 | 7,950 | 1.62 | 1.71 | 1.62 | 1.71 | 00:00:00 | | 2004-04-26 | 64,634 | 1.64 | 1.67 | 1.64 | 1.67 | 00:00:00 | | 2004-04-27 | 0 | 1.67 | 1.67 | 1.67 | 1.67 | 00:00:00 | | 2004-04-28 | 800 | 1.64 | 1.64 | 1.64 | 1.64 | 00:00:00 | | 2004-04-29 | 48,400 | 1.65 | 1.65 | 1.50 | 1.50 | 00:00:00 | | 2004-04-30 | 10,500 | 1.55 | 1.65 | 1.55 | 1.65 | 00:00:00 | | 2004-05-03 | 12,500 | 1.56 | 1.60 | 1.56 | 1.60 | 00:00:00 | | 2004-05-04 | 59,200 | 1.50 | 1.60 | 1.50 | 1.56 | 00:00:00 | | 2004-05-05 | 5,533 | 1.52 | 1.60 | 1.52 | 1.60 | 00:00:00 | | 2004-05-06 | 4,500 | 1.51 | 1.51 | 1.51 | 1.51 | 00:00:00 | | 2004-05-07 | 4,133 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | | 2004-05-10 | 2,753 | 1.68 | 1.68 | 1.55 | 1.55 | 00:00:00 | | 2004-05-11 | 17,200 | 1.55 | 1.55 | 1.53 | 1.53 | 00:00:00 | | 2004-05-12 | 47,004 | 1.45 | 1.55 | 1.45 | 1.50 | 00:00:00 | | 2004-05-13 | 23,600 | 1.40 | 1.46 | 1.40 | 1.44 | 00:00:00 | | 2004-05-14 | 65,281 | 1.30 | 1.41 | 1.30 | 1.36 | 00:00:00 | | 2004-05-17 | 26,300 | 1.30 | 1.44 | 1.30 | 1.44 | 00:00:00 | | 2004-05-18 | 30,000 | 1.38 | 1.38 | 1.38 | 1.38 | 00:00:00 | | 2004-05-19 | 16,100 | 1.46 | 1.50 | 1.46 | 1.50 | 00:00:00 | | 2004-05-20 | 8,500 | 1.50 | 1.53 | 1.50 | 1.53 | 00:00:00 | | 2004-05-21 | 7,700 | 1.60 | 1.60 | 1.52 | 1.52 | 00:00:00 | | 2004-05-24 | 0 | 1.52 | 1.52 | 1.52 | 1.52 | 00:00:00 | | 2004-05-25 | 5,901 | 1.50 | 1.53 | 1.50 | 1.53 | 00:00:00 | | 2004-05-26 | 13,333 | 1.55 | 1.60 | 1.55 | 1.60 | 00:00:00 | | 2004-05-27 | 12,350 | 1.60 | 1.60 | 1.50 | 1.50 | 00:00:00 | | 2004-05-28 | 21,605 | 1.40 | 1.50 | 1.40 | 1.41 | 00:00:00 | | 2004-06-01 | 2,300 | 1.58 | 1.58 | 1.50 | 1.50 | 00:00:00 | | 2004-06-02 | 8,838 | 1.58 | 1.80 | 1.58 | 1.70 | 00:00:00 | | 2004-06-03 | 11,600 | 1.60 | 1.60 | 1.50 | 1.50 | 00:00:00 | | 2004-06-04 | 6,000 | 1.45 | 1.56 | 1.45 | 1.55 | 00:00:00 | | 2004-06-07 | 13,003 | 1.55 | 1.70 | 1.55 | 1.70 | 00:00:00 | | 2004-06-08 | 20,730 | 1.61 | 1.61 | 1.58 | 1.58 | 00:00:00 | | 2004-06-09 | 40,575 | 1.57 | 1.64 | 1.57 | 1.64 | 00:00:00 | | 2004-06-10 | 16,300 | 1.65 | 1.75 | 1.65 | 1.75 | 00:00:00 | | 2004-06-14 | 0 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | | 2004-06-15 | 9,000 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | | 2004-06-16 | 11,944 | 1.66 | 1.80 | 1.66 | 1.80 | 00:00:00 | | 2004-06-17 | 5,934 | 1.71 | 1.71 | 1.71 | 1.71 | 00:00:00 | | 2004-06-18 | 1,012 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | | 2004-06-21 | 6,233 | 1.62 | 1.70 | 1.62 | 1.70 | 00:00:00 | | 2004-06-22 | 2,872 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2004-06-23 | 2,918 | 1.70 | 1.70 | 1.68 | 1.68 | 00:00:00 | | 2004-06-24 | 47,287 | 1.73 | 1.75 | 1.72 | 1.75 | 00:00:00 | | 2004-06-25 | 2,404 | 1.67 | 1.79 | 1.67 | 1.79 | 00:00:00 | | 2004-06-28 | 663 | 1.79 | 1.79 | 1.72 | 1.72 | 00:00:00 | | 2004-06-29 | 0 | 1.72 | 1.72 | 1.72 | 1.72 | 00:00:00 | | 2004-06-30 | 6,000 | 1.79 | 1.80 | 1.79 | 1.80 | 00:00:00 | | 2004-07-01 | 0 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | | 2004-07-02 | 4,000 | 1.80 | 1.80 | 1.66 | 1.66 | 00:00:00 | | 2004-07-06 | 1,666 | 1.67 | 1.67 | 1.66 | 1.66 | 00:00:00 | | 2004-07-07 | 1,600 | 1.79 | 1.79 | 1.79 | 1.79 | 00:00:00 | | 2004-07-08 | 19,167 | 1.65 | 1.84 | 1.65 | 1.80 | 00:00:00 | | 2004-07-09 | 6,500 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | | 2004-07-12 | 1,000 | 1.73 | 1.73 | 1.73 | 1.73 | 00:00:00 | | 2004-07-13 | 25,500 | 1.71 | 1.87 | 1.71 | 1.85 | 00:00:00 | | 2004-07-14 | 23,611 | 1.84 | 1.85 | 1.84 | 1.85 | 00:00:00 | | 2004-07-15 | 7,904 | 1.76 | 1.77 | 1.76 | 1.76 | 00:00:00 | | 2004-07-16 | 6,726 | 1.76 | 1.76 | 1.70 | 1.70 | 00:00:00 | | 2004-07-19 | 15,222 | 1.66 | 1.66 | 1.65 | 1.65 | 00:00:00 | | 2004-07-20 | 83,292 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | | 2004-07-21 | 0 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | | 2004-07-22 | 12,500 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | | 2004-07-23 | 17,351 | 1.51 | 1.60 | 1.51 | 1.55 | 00:00:00 | | 2004-07-26 | 20,254 | 1.50 | 1.60 | 1.50 | 1.55 | 00:00:00 | | 2004-07-27 | 8,251 | 1.50 | 1.55 | 1.50 | 1.54 | 00:00:00 | | 2004-07-28 | 61,201 | 1.45 | 1.52 | 1.45 | 1.52 | 00:00:00 | | 2004-07-29 | 9,763 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2004-07-30 | 34,587 | 1.46 | 1.54 | 1.46 | 1.50 | 00:00:00 | | 2004-08-02 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2004-08-03 | 43,440 | 1.40 | 1.50 | 1.40 | 1.45 | 00:00:00 | | 2004-08-04 | 39,098 | 1.36 | 1.42 | 1.36 | 1.42 | 00:00:00 | | 2004-08-05 | 19,778 | 1.36 | 1.42 | 1.35 | 1.39 | 00:00:00 | | 2004-08-06 | 47,962 | 1.46 | 1.46 | 1.35 | 1.35 | 00:00:00 | | 2004-08-09 | 21,563 | 1.35 | 1.41 | 1.35 | 1.39 | 00:00:00 | | 2004-08-10 | 30,510 | 1.31 | 1.45 | 1.31 | 1.45 | 00:00:00 | | 2004-08-11 | 9,774 | 1.37 | 1.40 | 1.37 | 1.40 | 00:00:00 | | 2004-08-12 | 10,000 | 1.43 | 1.44 | 1.43 | 1.44 | 00:00:00 | | 2004-08-13 | 31,485 | 1.33 | 1.40 | 1.33 | 1.38 | 00:00:00 | | 2004-08-16 | 446 | 1.32 | 1.32 | 1.32 | 1.32 | 00:00:00 | | 2004-08-17 | 58,714 | 1.29 | 1.35 | 1.29 | 1.35 | 00:00:00 | | 2004-08-18 | 33,900 | 1.34 | 1.40 | 1.34 | 1.40 | 00:00:00 | | 2004-08-19 | 187,423 | 1.50 | 1.50 | 1.41 | 1.41 | 00:00:00 | | 2004-08-20 | 42,025 | 1.40 | 1.45 | 1.40 | 1.45 | 00:00:00 | | 2004-08-23 | 35,234 | 1.45 | 1.55 | 1.44 | 1.55 | 00:00:00 | | 2004-08-24 | 53,463 | 1.64 | 1.64 | 1.50 | 1.50 | 00:00:00 | | 2004-08-25 | 58,285 | 1.45 | 1.54 | 1.45 | 1.53 | 00:00:00 | | 2004-08-26 | 16,058 | 1.55 | 1.60 | 1.54 | 1.60 | 00:00:00 | | 2004-08-27 | 0 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2004-08-30 | 16,501 | 1.55 | 1.60 | 1.55 | 1.60 | 00:00:00 | | 2004-08-31 | 11,000 | 1.55 | 1.55 | 1.54 | 1.54 | 00:00:00 | | 2004-09-01 | 7,121 | 1.60 | 1.65 | 1.60 | 1.65 | 00:00:00 | | 2004-09-02 | 6,100 | 1.60 | 1.65 | 1.60 | 1.65 | 00:00:00 | | 2004-09-03 | 2,500 | 1.69 | 1.69 | 1.69 | 1.69 | 00:00:00 | | 2004-09-07 | 1,086 | 1.61 | 1.61 | 1.61 | 1.61 | 00:00:00 | | 2004-09-08 | 32,000 | 1.57 | 1.57 | 1.50 | 1.50 | 00:00:00 | | 2004-09-09 | 47,100 | 1.45 | 1.53 | 1.45 | 1.50 | 00:00:00 | | 2004-09-10 | 3,641 | 1.52 | 1.52 | 1.50 | 1.50 | 00:00:00 | | 2004-09-13 | 99,700 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2004-09-14 | 71,575 | 1.45 | 1.50 | 1.45 | 1.50 | 00:00:00 | | 2004-09-15 | 12,433 | 1.46 | 1.46 | 1.45 | 1.45 | 00:00:00 | | 2004-09-16 | 12,884 | 1.45 | 1.50 | 1.45 | 1.50 | 00:00:00 | | 2004-09-17 | 3,310 | 1.49 | 1.49 | 1.45 | 1.45 | 00:00:00 | | 2004-09-20 | 0 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | | 2004-09-21 | 5,263 | 1.48 | 1.48 | 1.48 | 1.48 | 00:00:00 | | 2004-09-22 | 700 | 1.45 | 1.48 | 1.45 | 1.48 | 00:00:00 | | 2004-09-23 | 21,153 | 1.45 | 1.48 | 1.43 | 1.48 | 00:00:00 | | 2004-09-24 | 2,350 | 1.45 | 1.49 | 1.45 | 1.49 | 00:00:00 | | 2004-09-27 | 72,194 | 1.50 | 1.50 | 1.48 | 1.50 | 00:00:00 | | 2004-09-28 | 7,000 | 1.59 | 1.59 | 1.59 | 1.59 | 00:00:00 | | 2004-09-29 | 12,313 | 1.58 | 1.60 | 1.58 | 1.58 | 00:00:00 | | 2004-09-30 | 15,786 | 1.52 | 1.67 | 1.52 | 1.60 | 00:00:00 | | 2004-10-01 | 16,974 | 1.65 | 1.65 | 1.56 | 1.56 | 00:00:00 | | 2004-10-04 | 16,450 | 1.52 | 1.60 | 1.50 | 1.60 | 00:00:00 | | 2004-10-05 | 3,000 | 1.65 | 1.66 | 1.65 | 1.66 | 00:00:00 | | 2004-10-06 | 23,054 | 1.66 | 1.66 | 1.60 | 1.60 | 00:00:00 | | 2004-10-07 | 28,647 | 1.65 | 1.70 | 1.65 | 1.66 | 00:00:00 | | 2004-10-08 | 56,693 | 1.61 | 1.71 | 1.61 | 1.71 | 00:00:00 | | 2004-10-11 | 0 | 1.71 | 1.71 | 1.71 | 1.71 | 00:00:00 | | 2004-10-12 | 1,666 | 1.63 | 1.63 | 1.63 | 1.63 | 00:00:00 | | 2004-10-13 | 2,006 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
