|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 6,638 | 1.70 | 1.75 | 1.70 | 1.75 | 00:00:00 | | 2005-04-07 | 8,900 | 1.68 | 1.75 | 1.68 | 1.75 | 00:00:00 | | 2005-04-08 | 0 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | | 2005-04-11 | 3,085 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2005-04-12 | 0 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2005-04-13 | 5,600 | 1.72 | 1.75 | 1.72 | 1.75 | 00:00:00 | | 2005-04-14 | 23,059 | 1.60 | 1.72 | 1.60 | 1.65 | 00:00:00 | | 2005-04-15 | 4,000 | 1.69 | 1.70 | 1.65 | 1.65 | 00:00:00 | | 2005-04-18 | 10,600 | 1.62 | 1.75 | 1.62 | 1.75 | 00:00:00 | | 2005-04-19 | 23,751 | 1.63 | 1.69 | 1.61 | 1.69 | 00:00:00 | | 2005-04-20 | 6,320 | 1.60 | 1.69 | 1.60 | 1.65 | 00:00:00 | | 2005-04-21 | 0 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | | 2005-04-22 | 5,253 | 1.60 | 1.65 | 1.60 | 1.65 | 00:00:00 | | 2005-04-25 | 25,560 | 1.75 | 1.75 | 1.60 | 1.60 | 00:00:00 | | 2005-04-26 | 2,850 | 1.65 | 1.70 | 1.65 | 1.70 | 00:00:00 | | 2005-04-27 | 19,089 | 1.55 | 1.70 | 1.55 | 1.60 | 00:00:00 | | 2005-04-28 | 5,913 | 1.61 | 1.61 | 1.60 | 1.60 | 00:00:00 | | 2005-04-29 | 12,000 | 1.56 | 1.65 | 1.56 | 1.65 | 00:00:00 | | 2005-05-02 | 1,700 | 1.60 | 1.65 | 1.60 | 1.65 | 00:00:00 | | 2005-05-03 | 2,200 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2005-05-04 | 8,200 | 1.65 | 1.66 | 1.65 | 1.66 | 00:00:00 | | 2005-05-05 | 14,237 | 1.69 | 1.70 | 1.65 | 1.65 | 00:00:00 | | 2005-05-06 | 14,000 | 1.60 | 1.60 | 1.55 | 1.55 | 00:00:00 | | 2005-05-09 | 34,686 | 1.55 | 1.55 | 1.45 | 1.45 | 00:00:00 | | 2005-05-10 | 35,000 | 1.45 | 1.45 | 1.40 | 1.40 | 00:00:00 | | 2005-05-11 | 10,125 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2005-05-12 | 11,350 | 1.45 | 1.46 | 1.45 | 1.46 | 00:00:00 | | 2005-05-13 | 782 | 1.41 | 1.41 | 1.41 | 1.41 | 00:00:00 | | 2005-05-16 | 11,130 | 1.42 | 1.42 | 1.40 | 1.40 | 00:00:00 | | 2005-05-17 | 6,100 | 1.35 | 1.40 | 1.35 | 1.40 | 00:00:00 | | 2005-05-18 | 0 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2005-05-19 | 28,200 | 1.30 | 1.40 | 1.30 | 1.40 | 00:00:00 | | 2005-05-20 | 7,515 | 1.35 | 1.35 | 1.31 | 1.31 | 00:00:00 | | 2005-05-23 | 0 | 1.31 | 1.31 | 1.31 | 1.31 | 00:00:00 | | 2005-05-24 | 0 | 1.31 | 1.31 | 1.31 | 1.31 | 00:00:00 | | 2005-05-25 | 16,508 | 1.60 | 1.60 | 1.42 | 1.42 | 00:00:00 | | 2005-05-26 | 0 | 1.42 | 1.42 | 1.42 | 1.42 | 00:00:00 | | 2005-05-27 | 19,086 | 1.46 | 1.65 | 1.46 | 1.60 | 00:00:00 | | 2005-05-31 | 3,000 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | | 2005-06-01 | 0 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | | 2005-06-02 | 0 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | | 2005-06-03 | 2,178 | 1.68 | 1.68 | 1.65 | 1.65 | 00:00:00 | | 2005-06-06 | 6,500 | 1.65 | 1.65 | 1.55 | 1.55 | 00:00:00 | | 2005-06-07 | 564 | 1.56 | 1.68 | 1.56 | 1.68 | 00:00:00 | | 2005-06-08 | 608 | 1.68 | 1.68 | 1.56 | 1.56 | 00:00:00 | | 2005-06-09 | 369 | 1.65 | 1.65 | 1.61 | 1.61 | 00:00:00 | | 2005-06-10 | 0 | 1.61 | 1.61 | 1.61 | 1.61 | 00:00:00 | | 2005-06-13 | 4,025 | 1.66 | 1.66 | 1.61 | 1.61 | 00:00:00 | | 2005-06-14 | 350 | 1.61 | 1.65 | 1.61 | 1.65 | 00:00:00 | | 2005-06-15 | 2,535 | 1.67 | 1.67 | 1.65 | 1.65 | 00:00:00 | | 2005-06-16 | 6,065 | 1.63 | 1.63 | 1.62 | 1.62 | 00:00:00 | | 2005-06-17 | 394 | 1.62 | 1.62 | 1.62 | 1.62 | 00:00:00 | | 2005-06-20 | 77,800 | 1.68 | 1.70 | 1.67 | 1.67 | 00:00:00 | | 2005-06-21 | 6,386 | 1.65 | 1.66 | 1.62 | 1.62 | 00:00:00 | | 2005-06-22 | 17,021 | 1.61 | 1.67 | 1.61 | 1.65 | 00:00:00 | | 2005-06-23 | 41,191 | 1.65 | 1.65 | 1.62 | 1.65 | 00:00:00 | | 2005-06-24 | 500 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | | 2005-06-27 | 11,467 | 1.68 | 1.70 | 1.68 | 1.70 | 00:00:00 | | 2005-06-28 | 4,000 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2005-06-29 | 17,494 | 1.70 | 1.71 | 1.70 | 1.70 | 00:00:00 | | 2005-06-30 | 11,300 | 1.70 | 1.74 | 1.70 | 1.74 | 00:00:00 | | 2005-07-01 | 0 | 1.74 | 1.74 | 1.74 | 1.74 | 00:00:00 | | 2005-07-05 | 6,084 | 1.65 | 1.84 | 1.65 | 1.79 | 00:00:00 | | 2005-07-06 | 4,603 | 1.71 | 1.75 | 1.70 | 1.75 | 00:00:00 | | 2005-07-07 | 4,407 | 1.71 | 1.75 | 1.71 | 1.75 | 00:00:00 | | 2005-07-08 | 0 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | | 2005-07-11 | 28,732 | 1.71 | 1.92 | 1.70 | 1.92 | 00:00:00 | | 2005-07-12 | 7,700 | 1.90 | 1.95 | 1.90 | 1.95 | 00:00:00 | | 2005-07-13 | 8,500 | 1.86 | 1.86 | 1.85 | 1.85 | 00:00:00 | | 2005-07-14 | 10,323 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | | 2005-07-15 | 0 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | | 2005-07-18 | 4,415 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | | 2005-07-19 | 122 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | | 2005-07-20 | 0 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | | 2005-07-21 | 8,056 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | | 2005-07-22 | 0 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | | 2005-07-25 | 2,000 | 1.96 | 1.96 | 1.96 | 1.96 | 00:00:00 | | 2005-07-26 | 15,633 | 1.71 | 1.90 | 1.71 | 1.90 | 00:00:00 | | 2005-07-27 | 23,021 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | | 2005-07-28 | 9,500 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | | 2005-07-29 | 17,650 | 1.70 | 1.75 | 1.70 | 1.75 | 00:00:00 | | 2005-08-01 | 0 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | | 2005-08-02 | 16,927 | 1.75 | 1.75 | 1.70 | 1.70 | 00:00:00 | | 2005-08-03 | 17,233 | 1.75 | 1.75 | 1.70 | 1.70 | 00:00:00 | | 2005-08-04 | 27,263 | 1.70 | 1.70 | 1.65 | 1.65 | 00:00:00 | | 2005-08-05 | 16,363 | 1.61 | 1.65 | 1.61 | 1.65 | 00:00:00 | | 2005-08-08 | 0 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | | 2005-08-09 | 9,939 | 1.60 | 1.65 | 1.60 | 1.65 | 00:00:00 | | 2005-08-10 | 0 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | | 2005-08-11 | 5,000 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | | 2005-08-12 | 5,043 | 1.56 | 1.65 | 1.56 | 1.65 | 00:00:00 | | 2005-08-15 | 20,300 | 1.59 | 1.63 | 1.59 | 1.60 | 00:00:00 | | 2005-08-16 | 10,916 | 1.60 | 1.61 | 1.60 | 1.61 | 00:00:00 | | 2005-08-17 | 4,300 | 1.60 | 1.65 | 1.60 | 1.65 | 00:00:00 | | 2005-08-18 | 3,900 | 1.57 | 1.60 | 1.57 | 1.60 | 00:00:00 | | 2005-08-19 | 2,332 | 1.65 | 1.65 | 1.59 | 1.59 | 00:00:00 | | 2005-08-22 | 41,521 | 1.65 | 1.65 | 1.55 | 1.55 | 00:00:00 | | 2005-08-23 | 25,465 | 1.55 | 1.60 | 1.55 | 1.59 | 00:00:00 | | 2005-08-24 | 0 | 1.59 | 1.59 | 1.59 | 1.59 | 00:00:00 | | 2005-08-25 | 6,600 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2005-08-26 | 3,119 | 1.60 | 1.66 | 1.60 | 1.65 | 00:00:00 | | 2005-08-29 | 426 | 1.66 | 1.66 | 1.66 | 1.66 | 00:00:00 | | 2005-08-30 | 15,147 | 1.52 | 1.66 | 1.52 | 1.65 | 00:00:00 | | 2005-08-31 | 5,000 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2005-09-01 | 6,026 | 1.55 | 1.56 | 1.55 | 1.55 | 00:00:00 | | 2005-09-02 | 1,500 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | | 2005-09-06 | 3,218 | 1.61 | 1.61 | 1.60 | 1.60 | 00:00:00 | | 2005-09-07 | 2,100 | 1.65 | 1.66 | 1.65 | 1.65 | 00:00:00 | | 2005-09-08 | 20,100 | 1.65 | 1.66 | 1.65 | 1.65 | 00:00:00 | | 2005-09-09 | 4,162 | 1.56 | 1.62 | 1.56 | 1.62 | 00:00:00 | | 2005-09-12 | 5,100 | 1.63 | 1.70 | 1.63 | 1.70 | 00:00:00 | | 2005-09-13 | 2,000 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | | 2005-09-14 | 29,915 | 1.72 | 1.72 | 1.65 | 1.65 | 00:00:00 | | 2005-09-15 | 3,628 | 1.71 | 1.73 | 1.71 | 1.72 | 00:00:00 | | 2005-09-16 | 3,233 | 1.70 | 1.75 | 1.70 | 1.75 | 00:00:00 | | 2005-09-19 | 4,233 | 1.75 | 1.80 | 1.75 | 1.80 | 00:00:00 | | 2005-09-20 | 10,654 | 1.80 | 1.83 | 1.80 | 1.80 | 00:00:00 | | 2005-09-21 | 300 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | | 2005-09-22 | 29,206 | 1.76 | 1.76 | 1.62 | 1.62 | 00:00:00 | | 2005-09-23 | 7,700 | 1.70 | 1.73 | 1.70 | 1.71 | 00:00:00 | | 2005-09-26 | 18,667 | 1.64 | 1.74 | 1.64 | 1.73 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
