|
 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 | | 2006-03-20 | 20,463 | 2.20 | 2.45 | 2.20 | 2.25 | 00:00:00 | | 2006-03-21 | 9,500 | 2.20 | 2.29 | 2.20 | 2.29 | 00:00:00 | | 2006-03-22 | 14,643 | 2.20 | 2.26 | 2.20 | 2.26 | 00:00:00 | | 2006-03-23 | 5,442 | 2.26 | 2.34 | 2.26 | 2.34 | 00:00:00 | | 2006-03-24 | 0 | 2.34 | 2.34 | 2.34 | 2.34 | 00:00:00 | | 2006-03-27 | 15,043 | 2.20 | 2.41 | 2.20 | 2.22 | 00:00:00 | | 2006-03-28 | 12,516 | 2.15 | 2.37 | 2.15 | 2.20 | 00:00:00 | | 2006-03-29 | 4,021 | 2.31 | 2.35 | 2.31 | 2.35 | 00:00:00 | | 2006-03-30 | 20,564 | 2.45 | 2.45 | 2.25 | 2.25 | 00:00:00 | | 2006-03-31 | 20,708 | 2.20 | 2.26 | 2.20 | 2.25 | 00:00:00 | | 2006-04-03 | 19,825 | 2.26 | 2.40 | 2.25 | 2.40 | 00:00:00 | | 2006-04-04 | 5,400 | 2.49 | 2.50 | 2.43 | 2.43 | 00:00:00 | | 2006-04-05 | 7,000 | 2.40 | 2.40 | 2.37 | 2.37 | 00:00:00 | | 2006-04-06 | 6,900 | 2.34 | 2.34 | 2.30 | 2.30 | 00:00:00 | | 2006-04-07 | 18,150 | 2.29 | 2.44 | 2.29 | 2.44 | 00:00:00 | | 2006-04-10 | 24,920 | 2.35 | 2.49 | 2.35 | 2.49 | 00:00:00 | | 2006-04-11 | 15,908 | 2.43 | 2.50 | 2.43 | 2.50 | 00:00:00 | | 2006-04-12 | 18,700 | 2.41 | 2.60 | 2.40 | 2.60 | 00:00:00 | | 2006-04-13 | 10,500 | 2.52 | 2.55 | 2.50 | 2.55 | 00:00:00 | | 2006-04-17 | 32,627 | 2.40 | 2.52 | 2.40 | 2.51 | 00:00:00 | | 2006-04-18 | 12,949 | 2.65 | 2.65 | 2.54 | 2.54 | 00:00:00 | | 2006-04-19 | 20,929 | 2.71 | 2.71 | 2.63 | 2.63 | 00:00:00 | | 2006-04-20 | 5,417 | 2.60 | 2.61 | 2.60 | 2.61 | 00:00:00 | | 2006-04-21 | 29,784 | 2.56 | 2.69 | 2.55 | 2.65 | 00:00:00 | | 2006-04-24 | 5,586 | 2.60 | 2.60 | 2.58 | 2.58 | 00:00:00 | | 2006-04-25 | 5,869 | 2.65 | 2.65 | 2.61 | 2.61 | 00:00:00 | | 2006-04-26 | 0 | 2.61 | 2.61 | 2.61 | 2.61 | 00:00:00 | | 2006-04-27 | 10,561 | 2.61 | 2.63 | 2.59 | 2.60 | 00:00:00 | | 2006-04-28 | 2,458 | 2.63 | 2.63 | 2.62 | 2.62 | 00:00:00 | | 2006-05-01 | 31,333 | 2.57 | 2.77 | 2.57 | 2.77 | 00:00:00 | | 2006-05-02 | 10,900 | 2.77 | 2.79 | 2.75 | 2.75 | 00:00:00 | | 2006-05-03 | 2,000 | 2.70 | 2.70 | 2.70 | 2.70 | 00:00:00 | | 2006-05-04 | 2,021 | 2.75 | 2.75 | 2.75 | 2.75 | 00:00:00 | | 2006-05-05 | 9,312 | 2.74 | 2.74 | 2.69 | 2.73 | 00:00:00 | | 2006-05-08 | 12,116 | 2.62 | 2.75 | 2.62 | 2.74 | 00:00:00 | | 2006-05-09 | 18,802 | 2.74 | 2.74 | 2.70 | 2.73 | 00:00:00 | | 2006-05-10 | 11,833 | 2.60 | 2.75 | 2.57 | 2.60 | 00:00:00 | | 2006-05-11 | 2,774 | 2.58 | 2.64 | 2.58 | 2.64 | 00:00:00 | | 2006-05-12 | 2,433 | 2.61 | 2.70 | 2.61 | 2.65 | 00:00:00 | | 2006-05-15 | 6,757 | 2.53 | 2.55 | 2.50 | 2.50 | 00:00:00 | | 2006-05-16 | 12,200 | 2.51 | 2.70 | 2.51 | 2.65 | 00:00:00 | | 2006-05-17 | 20,000 | 2.60 | 2.60 | 2.60 | 2.60 | 00:00:00 | | 2006-05-18 | 8,676 | 2.75 | 2.75 | 2.60 | 2.60 | 00:00:00 | | 2006-05-19 | 8,800 | 2.57 | 2.57 | 2.51 | 2.51 | 00:00:00 | | 2006-05-22 | 0 | 2.51 | 2.51 | 2.51 | 2.51 | 00:00:00 | | 2006-05-23 | 5,387 | 2.46 | 2.60 | 2.45 | 2.60 | 00:00:00 | | 2006-05-24 | 2,300 | 2.55 | 2.55 | 2.46 | 2.46 | 00:00:00 | | 2006-05-25 | 6,008 | 2.51 | 2.51 | 2.45 | 2.45 | 00:00:00 | | 2006-05-26 | 11,003 | 2.42 | 2.45 | 2.41 | 2.45 | 00:00:00 | | 2006-05-30 | 5,200 | 2.51 | 2.55 | 2.51 | 2.55 | 00:00:00 | | 2006-05-31 | 4,000 | 2.56 | 2.58 | 2.56 | 2.58 | 00:00:00 | | 2006-06-01 | 5,235 | 2.57 | 2.70 | 2.57 | 2.70 | 00:00:00 | | 2006-06-02 | 1,000 | 2.70 | 2.71 | 2.70 | 2.71 | 00:00:00 | | 2006-06-05 | 4,000 | 2.60 | 2.62 | 2.60 | 2.62 | 00:00:00 | | 2006-06-06 | 14,021 | 2.65 | 2.66 | 2.60 | 2.60 | 00:00:00 | | 2006-06-07 | 4,800 | 2.60 | 2.60 | 2.55 | 2.60 | 00:00:00 | | 2006-06-08 | 13,366 | 2.57 | 2.69 | 2.57 | 2.69 | 00:00:00 | | 2006-06-09 | 12,700 | 2.60 | 2.71 | 2.60 | 2.61 | 00:00:00 | | 2006-06-12 | 0 | 2.61 | 2.61 | 2.61 | 2.61 | 00:00:00 | | 2006-06-13 | 26,533 | 2.61 | 2.61 | 2.55 | 2.59 | 00:00:00 | | 2006-06-14 | 5,965 | 2.60 | 2.63 | 2.51 | 2.60 | 00:00:00 | | 2006-06-15 | 11,933 | 2.64 | 2.65 | 2.57 | 2.65 | 00:00:00 | | 2006-06-16 | 3,000 | 2.65 | 2.65 | 2.62 | 2.62 | 00:00:00 | | 2006-06-19 | 208 | 2.62 | 2.62 | 2.62 | 2.62 | 00:00:00 | | 2006-06-20 | 0 | 2.62 | 2.62 | 2.62 | 2.62 | 00:00:00 | | 2006-06-21 | 29,200 | 2.65 | 2.75 | 2.55 | 2.75 | 00:00:00 | | 2006-06-22 | 6,543 | 2.75 | 2.80 | 2.75 | 2.80 | 00:00:00 | | 2006-06-23 | 100 | 2.78 | 2.78 | 2.78 | 2.78 | 00:00:00 | | 2006-06-26 | 16,200 | 2.84 | 2.88 | 2.80 | 2.80 | 00:00:00 | | 2006-06-27 | 5,800 | 2.83 | 2.85 | 2.83 | 2.85 | 00:00:00 | | 2006-06-28 | 3,600 | 2.85 | 2.85 | 2.85 | 2.85 | 00:00:00 | | 2006-06-29 | 1,500 | 2.85 | 2.85 | 2.85 | 2.85 | 00:00:00 | | 2006-06-30 | 21,700 | 2.85 | 2.85 | 2.80 | 2.85 | 00:00:00 | | 2006-07-03 | 0 | 2.85 | 2.85 | 2.85 | 2.85 | 00:00:00 | | 2006-07-05 | 21,400 | 2.81 | 2.90 | 2.81 | 2.90 | 00:00:00 | | 2006-07-06 | 43,582 | 2.90 | 3.04 | 2.90 | 3.04 | 00:00:00 | | 2006-07-07 | 24,530 | 3.05 | 3.05 | 2.81 | 3.00 | 00:00:00 | | 2006-07-10 | 14,000 | 2.85 | 3.02 | 2.85 | 3.02 | 00:00:00 | | 2006-07-11 | 2,250 | 2.92 | 3.00 | 2.92 | 2.92 | 00:00:00 | | 2006-07-12 | 38,500 | 2.96 | 3.05 | 2.95 | 3.05 | 00:00:00 | | 2006-07-13 | 700 | 2.99 | 2.99 | 2.99 | 2.99 | 00:00:00 | | 2006-07-14 | 15,000 | 2.98 | 3.01 | 2.98 | 3.00 | 00:00:00 | | 2006-07-17 | 0 | 3.00 | 3.00 | 3.00 | 3.00 | 00:00:00 | | 2006-07-18 | 7,500 | 2.99 | 2.99 | 2.86 | 2.86 | 00:00:00 | | 2006-07-19 | 9,400 | 2.85 | 2.86 | 2.85 | 2.86 | 00:00:00 | | 2006-07-20 | 16,504 | 2.97 | 2.98 | 2.87 | 2.87 | 00:00:00 | | 2006-07-21 | 13,500 | 2.85 | 2.85 | 2.83 | 2.85 | 00:00:00 | | 2006-07-24 | 26,070 | 2.75 | 2.75 | 2.70 | 2.70 | 00:00:00 | | 2006-07-25 | 12,100 | 2.70 | 2.75 | 2.70 | 2.75 | 00:00:00 | | 2006-07-26 | 0 | 2.75 | 2.75 | 2.75 | 2.75 | 00:00:00 | | 2006-07-27 | 4,133 | 2.82 | 2.95 | 2.82 | 2.95 | 00:00:00 | | 2006-07-28 | 8,424 | 2.91 | 3.00 | 2.91 | 3.00 | 00:00:00 | | 2006-07-31 | 2,428 | 3.00 | 3.00 | 2.92 | 2.92 | 00:00:00 | | 2006-08-01 | 195 | 2.92 | 2.92 | 2.92 | 2.92 | 00:00:00 | | 2006-08-02 | 13,630 | 2.91 | 3.00 | 2.91 | 3.00 | 00:00:00 | | 2006-08-03 | 39,773 | 2.95 | 3.00 | 2.95 | 3.00 | 00:00:00 | | 2006-08-04 | 13,559 | 2.96 | 3.03 | 2.95 | 2.95 | 00:00:00 | | 2006-08-07 | 0 | 2.95 | 2.95 | 2.95 | 2.95 | 00:00:00 | | 2006-08-08 | 148,514 | 3.00 | 3.05 | 2.97 | 3.05 | 00:00:00 | | 2006-08-09 | 7,000 | 3.00 | 3.00 | 3.00 | 3.00 | 00:00:00 | | 2006-08-10 | 4,900 | 3.03 | 3.03 | 2.96 | 3.00 | 00:00:00 | | 2006-08-11 | 27,200 | 3.00 | 3.05 | 3.00 | 3.00 | 00:00:00 | | 2006-08-14 | 19,896 | 3.00 | 3.05 | 3.00 | 3.00 | 00:00:00 | | 2006-08-15 | 76,604 | 2.95 | 3.21 | 2.95 | 3.21 | 00:00:00 | | 2006-08-16 | 3,200 | 3.20 | 3.20 | 3.20 | 3.20 | 00:00:00 | | 2006-08-17 | 7,372 | 3.18 | 3.20 | 3.13 | 3.20 | 00:00:00 | | 2006-08-18 | 27,375 | 3.06 | 3.24 | 3.06 | 3.24 | 00:00:00 | | 2006-08-21 | 66,404 | 3.21 | 3.43 | 3.21 | 3.43 | 00:00:00 | | 2006-08-22 | 10,459 | 3.48 | 3.48 | 3.40 | 3.48 | 00:00:00 | | 2006-08-23 | 7,815 | 3.50 | 3.50 | 3.38 | 3.49 | 00:00:00 | | 2006-08-24 | 24,900 | 3.50 | 3.61 | 3.50 | 3.61 | 00:00:00 | | 2006-08-25 | 10,979 | 3.61 | 3.63 | 3.61 | 3.63 | 00:00:00 | | 2006-08-28 | 3,500 | 3.63 | 3.63 | 3.59 | 3.63 | 00:00:00 | | 2006-08-29 | 82,500 | 3.63 | 3.65 | 3.20 | 3.65 | 00:00:00 | | 2006-08-30 | 15,804 | 3.46 | 3.63 | 3.38 | 3.60 | 00:00:00 | | 2006-08-31 | 11,000 | 3.65 | 3.67 | 3.60 | 3.67 | 00:00:00 | | 2006-09-01 | 4,000 | 3.69 | 3.74 | 3.69 | 3.74 | 00:00:00 | | 2006-09-05 | 13,754 | 3.74 | 3.75 | 3.74 | 3.75 | 00:00:00 | | 2006-09-06 | 18,200 | 3.75 | 3.79 | 3.55 | 3.63 | 00:00:00 | | 2006-09-07 | 19,700 | 3.63 | 3.63 | 3.39 | 3.50 | 00:00:00 | | 2006-09-08 | 12,237 | 3.42 | 3.50 | 3.40 | 3.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
