|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 18,667 | 1.64 | 1.74 | 1.64 | 1.73 | 00:00:00 | | 2005-09-27 | 32,996 | 1.64 | 1.69 | 1.62 | 1.68 | 00:00:00 | | 2005-09-28 | 3,021 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | | 2005-09-29 | 45,000 | 1.69 | 1.80 | 1.69 | 1.80 | 00:00:00 | | 2005-09-30 | 49,423 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2005-10-03 | 17,054 | 1.76 | 1.76 | 1.71 | 1.71 | 00:00:00 | | 2005-10-04 | 3,168 | 1.75 | 1.78 | 1.75 | 1.75 | 00:00:00 | | 2005-10-05 | 10,067 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | | 2005-10-06 | 1,000 | 1.77 | 1.77 | 1.77 | 1.77 | 00:00:00 | | 2005-10-07 | 1,000 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | | 2005-10-10 | 0 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | | 2005-10-11 | 3,000 | 1.74 | 1.74 | 1.74 | 1.74 | 00:00:00 | | 2005-10-12 | 6,133 | 1.73 | 1.73 | 1.73 | 1.73 | 00:00:00 | | 2005-10-13 | 29,058 | 1.73 | 1.75 | 1.73 | 1.75 | 00:00:00 | | 2005-10-14 | 8,617 | 1.73 | 1.73 | 1.73 | 1.73 | 00:00:00 | | 2005-10-17 | 47,857 | 1.75 | 1.85 | 1.74 | 1.85 | 00:00:00 | | 2005-10-18 | 0 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | | 2005-10-19 | 0 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | | 2005-10-20 | 38,000 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | | 2005-10-21 | 32,128 | 1.70 | 1.75 | 1.70 | 1.71 | 00:00:00 | | 2005-10-24 | 1,743 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2005-10-25 | 7,626 | 1.70 | 1.74 | 1.70 | 1.74 | 00:00:00 | | 2005-10-26 | 4,535 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2005-10-27 | 0 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2005-10-28 | 6,666 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2005-10-31 | 29,000 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | | 2005-11-01 | 13,100 | 1.67 | 1.68 | 1.66 | 1.68 | 00:00:00 | | 2005-11-02 | 1,196 | 1.67 | 1.71 | 1.67 | 1.71 | 00:00:00 | | 2005-11-03 | 7,000 | 1.71 | 1.71 | 1.68 | 1.68 | 00:00:00 | | 2005-11-04 | 3,559 | 1.68 | 1.68 | 1.68 | 1.68 | 00:00:00 | | 2005-11-07 | 930 | 1.68 | 1.68 | 1.68 | 1.68 | 00:00:00 | | 2005-11-08 | 2,965 | 1.69 | 1.69 | 1.69 | 1.69 | 00:00:00 | | 2005-11-09 | 3,500 | 1.67 | 1.67 | 1.65 | 1.65 | 00:00:00 | | 2005-11-10 | 7,347 | 1.65 | 1.69 | 1.65 | 1.66 | 00:00:00 | | 2005-11-11 | 2,000 | 1.66 | 1.66 | 1.66 | 1.66 | 00:00:00 | | 2005-11-14 | 0 | 1.66 | 1.66 | 1.66 | 1.66 | 00:00:00 | | 2005-11-15 | 31,235 | 1.55 | 1.67 | 1.55 | 1.60 | 00:00:00 | | 2005-11-16 | 25,017 | 1.53 | 1.60 | 1.53 | 1.55 | 00:00:00 | | 2005-11-17 | 38,600 | 1.51 | 1.55 | 1.51 | 1.55 | 00:00:00 | | 2005-11-18 | 3,444 | 1.55 | 1.59 | 1.55 | 1.59 | 00:00:00 | | 2005-11-21 | 29,587 | 1.53 | 1.57 | 1.53 | 1.55 | 00:00:00 | | 2005-11-22 | 10,597 | 1.57 | 1.57 | 1.56 | 1.56 | 00:00:00 | | 2005-11-23 | 24,683 | 1.50 | 1.54 | 1.50 | 1.54 | 00:00:00 | | 2005-11-25 | 12,043 | 1.52 | 1.52 | 1.52 | 1.52 | 00:00:00 | | 2005-11-28 | 76,123 | 1.52 | 1.52 | 1.50 | 1.52 | 00:00:00 | | 2005-11-29 | 1,030 | 1.53 | 1.53 | 1.53 | 1.53 | 00:00:00 | | 2005-11-30 | 12,118 | 1.53 | 1.60 | 1.52 | 1.60 | 00:00:00 | | 2005-12-01 | 10,324 | 1.61 | 1.71 | 1.61 | 1.66 | 00:00:00 | | 2005-12-02 | 26,580 | 1.60 | 1.61 | 1.60 | 1.61 | 00:00:00 | | 2005-12-05 | 22,815 | 1.55 | 1.66 | 1.55 | 1.66 | 00:00:00 | | 2005-12-06 | 1,275 | 1.55 | 1.70 | 1.55 | 1.62 | 00:00:00 | | 2005-12-07 | 271 | 1.74 | 1.74 | 1.63 | 1.63 | 00:00:00 | | 2005-12-08 | 4,613 | 1.63 | 1.64 | 1.63 | 1.64 | 00:00:00 | | 2005-12-09 | 4,556 | 1.64 | 1.73 | 1.64 | 1.70 | 00:00:00 | | 2005-12-12 | 29,500 | 1.73 | 1.77 | 1.73 | 1.75 | 00:00:00 | | 2005-12-13 | 25,438 | 1.70 | 1.76 | 1.70 | 1.76 | 00:00:00 | | 2005-12-14 | 8,400 | 1.70 | 1.81 | 1.70 | 1.77 | 00:00:00 | | 2005-12-15 | 10,480 | 1.70 | 1.79 | 1.70 | 1.73 | 00:00:00 | | 2005-12-16 | 22,467 | 1.70 | 1.80 | 1.70 | 1.75 | 00:00:00 | | 2005-12-19 | 6,312 | 1.70 | 1.75 | 1.70 | 1.75 | 00:00:00 | | 2005-12-20 | 23,795 | 1.76 | 1.76 | 1.70 | 1.70 | 00:00:00 | | 2005-12-21 | 12,824 | 1.65 | 1.83 | 1.65 | 1.83 | 00:00:00 | | 2005-12-22 | 4,542 | 1.71 | 1.82 | 1.71 | 1.82 | 00:00:00 | | 2005-12-23 | 2,245 | 1.70 | 1.82 | 1.70 | 1.72 | 00:00:00 | | 2005-12-27 | 0 | 1.72 | 1.72 | 1.72 | 1.72 | 00:00:00 | | 2005-12-28 | 6,500 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | | 2005-12-29 | 13,662 | 1.82 | 1.83 | 1.79 | 1.82 | 00:00:00 | | 2005-12-30 | 13,189 | 1.90 | 1.90 | 1.81 | 1.81 | 00:00:00 | | 2006-01-03 | 6,000 | 1.87 | 1.87 | 1.80 | 1.80 | 00:00:00 | | 2006-01-04 | 6,397 | 1.80 | 1.80 | 1.79 | 1.80 | 00:00:00 | | 2006-01-05 | 16,686 | 1.79 | 1.79 | 1.76 | 1.78 | 00:00:00 | | 2006-01-06 | 20,300 | 1.78 | 1.80 | 1.78 | 1.80 | 00:00:00 | | 2006-01-09 | 24,133 | 1.81 | 1.89 | 1.81 | 1.89 | 00:00:00 | | 2006-01-10 | 6,443 | 1.90 | 1.90 | 1.85 | 1.85 | 00:00:00 | | 2006-01-11 | 13,200 | 1.85 | 1.95 | 1.85 | 1.95 | 00:00:00 | | 2006-01-12 | 21,800 | 1.95 | 1.97 | 1.88 | 1.88 | 00:00:00 | | 2006-01-13 | 26,218 | 1.88 | 1.95 | 1.85 | 1.95 | 00:00:00 | | 2006-01-17 | 105,922 | 2.10 | 2.29 | 2.10 | 2.29 | 00:00:00 | | 2006-01-18 | 53,305 | 2.29 | 2.33 | 2.18 | 2.18 | 00:00:00 | | 2006-01-19 | 35,668 | 2.20 | 2.35 | 2.18 | 2.27 | 00:00:00 | | 2006-01-20 | 40,099 | 2.09 | 2.27 | 2.09 | 2.15 | 00:00:00 | | 2006-01-23 | 15,879 | 2.12 | 2.19 | 2.12 | 2.14 | 00:00:00 | | 2006-01-24 | 4,713 | 2.15 | 2.20 | 2.15 | 2.20 | 00:00:00 | | 2006-01-25 | 23,249 | 2.24 | 2.25 | 2.20 | 2.22 | 00:00:00 | | 2006-01-26 | 17,691 | 2.21 | 2.30 | 2.20 | 2.23 | 00:00:00 | | 2006-01-27 | 47,521 | 2.25 | 2.35 | 2.25 | 2.35 | 00:00:00 | | 2006-01-30 | 52,659 | 2.28 | 2.35 | 2.28 | 2.34 | 00:00:00 | | 2006-01-31 | 12,775 | 2.34 | 2.36 | 2.34 | 2.35 | 00:00:00 | | 2006-02-01 | 60,429 | 2.36 | 2.48 | 2.34 | 2.35 | 00:00:00 | | 2006-02-02 | 17,006 | 2.25 | 2.36 | 2.25 | 2.30 | 00:00:00 | | 2006-02-03 | 15,768 | 2.25 | 2.25 | 2.25 | 2.25 | 00:00:00 | | 2006-02-06 | 1,033 | 2.21 | 2.21 | 2.21 | 2.21 | 00:00:00 | | 2006-02-07 | 7,558 | 2.21 | 2.24 | 2.20 | 2.20 | 00:00:00 | | 2006-02-08 | 3,300 | 2.24 | 2.24 | 2.20 | 2.20 | 00:00:00 | | 2006-02-09 | 11,978 | 2.24 | 2.25 | 2.15 | 2.15 | 00:00:00 | | 2006-02-10 | 9,600 | 2.19 | 2.19 | 2.12 | 2.12 | 00:00:00 | | 2006-02-13 | 29,400 | 1.90 | 2.12 | 1.90 | 1.95 | 00:00:00 | | 2006-02-14 | 17,850 | 1.95 | 2.00 | 1.95 | 2.00 | 00:00:00 | | 2006-02-15 | 6,350 | 2.01 | 2.06 | 2.00 | 2.05 | 00:00:00 | | 2006-02-16 | 10,800 | 2.10 | 2.12 | 2.10 | 2.12 | 00:00:00 | | 2006-02-17 | 700 | 2.12 | 2.12 | 2.10 | 2.10 | 00:00:00 | | 2006-02-21 | 4,951 | 2.25 | 2.25 | 2.10 | 2.10 | 00:00:00 | | 2006-02-22 | 10,065 | 2.20 | 2.20 | 2.20 | 2.20 | 00:00:00 | | 2006-02-23 | 212,216 | 2.20 | 2.25 | 2.20 | 2.22 | 00:00:00 | | 2006-02-24 | 13,450 | 2.25 | 2.25 | 2.16 | 2.16 | 00:00:00 | | 2006-02-27 | 194,166 | 2.00 | 2.20 | 2.00 | 2.14 | 00:00:00 | | 2006-02-28 | 21,526 | 2.20 | 2.20 | 2.05 | 2.05 | 00:00:00 | | 2006-03-01 | 37,735 | 2.08 | 2.22 | 2.08 | 2.22 | 00:00:00 | | 2006-03-02 | 12,833 | 2.20 | 2.20 | 2.17 | 2.17 | 00:00:00 | | 2006-03-03 | 2,500 | 2.11 | 2.15 | 2.11 | 2.15 | 00:00:00 | | 2006-03-06 | 12,100 | 2.17 | 2.17 | 2.10 | 2.10 | 00:00:00 | | 2006-03-07 | 15,778 | 2.16 | 2.20 | 2.15 | 2.20 | 00:00:00 | | 2006-03-08 | 5,100 | 2.11 | 2.11 | 2.07 | 2.10 | 00:00:00 | | 2006-03-09 | 1,000 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | | 2006-03-10 | 273 | 2.08 | 2.10 | 2.08 | 2.10 | 00:00:00 | | 2006-03-13 | 13,786 | 2.10 | 2.10 | 2.05 | 2.05 | 00:00:00 | | 2006-03-14 | 430 | 2.05 | 2.10 | 2.05 | 2.10 | 00:00:00 | | 2006-03-15 | 61,908 | 2.05 | 2.20 | 2.05 | 2.20 | 00:00:00 | | 2006-03-16 | 23,000 | 2.12 | 2.25 | 2.12 | 2.22 | 00:00:00 | | 2006-03-17 | 15,369 | 2.10 | 2.34 | 2.10 | 2.22 | 00:00:00 | | 2006-03-20 | 20,463 | 2.20 | 2.45 | 2.20 | 2.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
