|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2006-09-08 | 12,237 | 3.42 | 3.50 | 3.40 | 3.40 | 00:00:00 | 2006-09-11 | 27,100 | 3.35 | 3.35 | 3.20 | 3.20 | 00:00:00 | 2006-09-12 | 27,850 | 3.21 | 3.39 | 3.21 | 3.39 | 00:00:00 | 2006-09-13 | 12,100 | 3.40 | 3.40 | 3.30 | 3.30 | 00:00:00 | 2006-09-14 | 8,700 | 3.33 | 3.47 | 3.32 | 3.35 | 00:00:00 | 2006-09-15 | 0 | 3.35 | 3.35 | 3.35 | 3.35 | 00:00:00 | 2006-09-18 | 2,000 | 3.37 | 3.37 | 3.37 | 3.37 | 00:00:00 | 2006-09-19 | 5,250 | 3.35 | 3.40 | 3.35 | 3.40 | 00:00:00 | 2006-09-20 | 4,700 | 3.39 | 3.40 | 3.38 | 3.40 | 00:00:00 | 2006-09-21 | 2,505 | 3.32 | 3.35 | 3.32 | 3.35 | 00:00:00 | 2006-09-22 | 2,300 | 3.35 | 3.37 | 3.35 | 3.37 | 00:00:00 | 2006-09-25 | 11,200 | 3.40 | 3.50 | 3.40 | 3.47 | 00:00:00 | 2006-09-26 | 17,900 | 3.50 | 3.50 | 3.44 | 3.44 | 00:00:00 | 2006-09-27 | 4,100 | 3.49 | 3.50 | 3.45 | 3.45 | 00:00:00 | 2006-09-28 | 49,007 | 3.50 | 3.68 | 3.47 | 3.66 | 00:00:00 | 2006-09-29 | 66,764 | 3.60 | 4.04 | 3.60 | 4.04 | 00:00:00 | 2006-10-02 | 32,966 | 3.97 | 4.04 | 3.83 | 3.95 | 00:00:00 | 2006-10-03 | 750 | 3.98 | 3.98 | 3.98 | 3.98 | 00:00:00 | 2006-10-04 | 1,600 | 3.91 | 3.91 | 3.90 | 3.90 | 00:00:00 | 2006-10-05 | 2,500 | 3.81 | 3.81 | 3.80 | 3.80 | 00:00:00 | 2006-10-06 | 3,100 | 3.94 | 3.94 | 3.82 | 3.91 | 00:00:00 | 2006-10-09 | 0 | 3.91 | 3.91 | 3.91 | 3.91 | 00:00:00 | 2006-10-10 | 15,983 | 3.94 | 4.07 | 3.90 | 4.07 | 00:00:00 | 2006-10-11 | 8,600 | 4.00 | 4.03 | 3.98 | 4.02 | 00:00:00 | 2006-10-12 | 5,900 | 4.02 | 4.02 | 3.96 | 4.00 | 00:00:00 | 2006-10-13 | 26,787 | 4.00 | 4.07 | 4.00 | 4.06 | 00:00:00 | 2006-10-16 | 31,051 | 4.01 | 4.05 | 3.95 | 4.01 | 00:00:00 | 2006-10-17 | 13,900 | 4.00 | 4.01 | 3.96 | 3.96 | 00:00:00 | 2006-10-18 | 3,300 | 4.05 | 4.05 | 4.00 | 4.05 | 00:00:00 | 2006-10-19 | 3,102 | 3.94 | 4.05 | 3.94 | 4.05 | 00:00:00 | 2006-10-20 | 15,600 | 4.05 | 4.10 | 4.03 | 4.10 | 00:00:00 | 2006-10-23 | 13,934 | 4.09 | 4.15 | 4.09 | 4.15 | 00:00:00 | 2006-10-24 | 10,147 | 4.15 | 4.17 | 4.09 | 4.17 | 00:00:00 | 2006-10-25 | 8,500 | 4.05 | 4.06 | 3.92 | 4.00 | 00:00:00 | 2006-10-26 | 5,500 | 3.98 | 4.05 | 3.95 | 4.05 | 00:00:00 | 2006-10-27 | 12,943 | 4.05 | 4.05 | 3.98 | 3.98 | 00:00:00 | 2006-10-30 | 11,700 | 4.09 | 4.12 | 4.00 | 4.00 | 00:00:00 | 2006-10-31 | 97,395 | 4.14 | 4.14 | 4.01 | 4.01 | 00:00:00 | 2006-11-01 | 14,500 | 4.10 | 4.10 | 3.97 | 4.09 | 00:00:00 | 2006-11-02 | 4,500 | 4.14 | 4.14 | 4.05 | 4.05 | 00:00:00 | 2006-11-03 | 5,150 | 4.03 | 4.10 | 4.03 | 4.10 | 00:00:00 | 2006-11-06 | 6,814 | 4.02 | 4.19 | 4.02 | 4.19 | 00:00:00 | 2006-11-07 | 6,000 | 4.19 | 4.20 | 4.19 | 4.20 | 00:00:00 | 2006-11-08 | 2,067 | 4.12 | 4.12 | 4.09 | 4.09 | 00:00:00 | 2006-11-09 | 27,700 | 4.10 | 4.15 | 4.00 | 4.02 | 00:00:00 | 2006-11-10 | 39,600 | 4.03 | 4.15 | 4.03 | 4.15 | 00:00:00 | 2006-11-13 | 0 | 4.15 | 4.15 | 4.15 | 4.15 | 00:00:00 | 2006-11-14 | 1,500 | 4.04 | 4.10 | 4.04 | 4.10 | 00:00:00 | 2006-11-15 | 1,175 | 4.00 | 4.10 | 4.00 | 4.10 | 00:00:00 | 2006-11-16 | 4,651,200 | 3.55 | 3.59 | 3.49 | 3.51 | 00:00:00 | 2006-11-17 | 4,425,800 | 3.49 | 3.51 | 3.38 | 3.46 | 00:00:00 | 2006-11-20 | 2,646,000 | 3.49 | 3.50 | 3.40 | 3.44 | 00:00:00 | 2006-11-21 | 2,145,000 | 3.44 | 3.47 | 3.36 | 3.41 | 00:00:00 | 2006-11-22 | 4,937,700 | 3.41 | 3.54 | 3.41 | 3.49 | 00:00:00 | 2006-11-24 | 1,469,000 | 3.50 | 3.57 | 3.47 | 3.54 | 00:00:00 | 2006-11-27 | 3,719,600 | 3.54 | 3.56 | 3.43 | 3.44 | 00:00:00 | 2006-11-28 | 5,120,500 | 3.46 | 3.47 | 3.30 | 3.31 | 00:00:00 | 2006-11-29 | 3,478,300 | 3.32 | 3.35 | 3.30 | 3.32 | 00:00:00 | 2006-11-30 | 4,052,800 | 3.30 | 3.36 | 3.30 | 3.33 | 00:00:00 | 2006-12-01 | 6,156,900 | 3.37 | 3.42 | 3.34 | 3.41 | 00:00:00 | 2006-12-04 | 4,554,800 | 3.42 | 3.43 | 3.35 | 3.41 | 00:00:00 | 2006-12-05 | 6,575,100 | 3.42 | 3.43 | 3.34 | 3.35 | 00:00:00 | 2006-12-06 | 5,805,200 | 3.34 | 3.38 | 3.28 | 3.31 | 00:00:00 | 2006-12-07 | 10,346,900 | 3.32 | 3.37 | 3.25 | 3.32 | 00:00:00 | 2006-12-08 | 4,101,300 | 3.29 | 3.38 | 3.27 | 3.30 | 00:00:00 | 2006-12-11 | 7,893,900 | 3.31 | 3.33 | 3.27 | 3.30 | 00:00:00 | 2006-12-12 | 5,864,400 | 3.28 | 3.40 | 3.28 | 3.36 | 00:00:00 | 2006-12-13 | 6,543,800 | 3.38 | 3.40 | 3.30 | 3.32 | 00:00:00 | 2006-12-14 | 5,196,200 | 3.30 | 3.48 | 3.30 | 3.40 | 00:00:00 | 2006-12-15 | 5,012,200 | 3.39 | 3.44 | 3.34 | 3.37 | 00:00:00 | 2006-12-18 | 4,187,900 | 3.35 | 3.39 | 3.34 | 3.36 | 00:00:00 | 2006-12-19 | 5,367,200 | 3.34 | 3.37 | 3.30 | 3.34 | 00:00:00 | 2006-12-20 | 4,368,100 | 3.32 | 3.35 | 3.30 | 3.33 | 00:00:00 | 2006-12-21 | 7,944,200 | 3.33 | 3.34 | 3.16 | 3.20 | 00:00:00 | 2006-12-22 | 11,258,600 | 3.19 | 3.23 | 3.10 | 3.18 | 00:00:00 | 2006-12-26 | 4,781,200 | 3.16 | 3.22 | 3.15 | 3.18 | 00:00:00 | 2006-12-27 | 8,849,900 | 3.19 | 3.26 | 3.19 | 3.24 | 00:00:00 | 2006-12-28 | 3,843,500 | 3.24 | 3.27 | 3.21 | 3.25 | 00:00:00 | 2006-12-29 | 4,924,800 | 3.22 | 3.25 | 3.20 | 3.22 | 00:00:00 | 2007-01-03 | 8,672,500 | 3.23 | 3.26 | 3.18 | 3.22 | 00:00:00 | 2007-01-04 | 17,910,100 | 3.24 | 3.37 | 3.20 | 3.30 | 00:00:00 | 2007-01-05 | 11,868,500 | 3.27 | 3.37 | 3.23 | 3.34 | 00:00:00 | 2007-01-08 | 10,833,700 | 3.36 | 3.49 | 3.34 | 3.45 | 00:00:00 | 2007-01-09 | 12,133,200 | 3.47 | 3.51 | 3.44 | 3.49 | 00:00:00 | 2007-01-10 | 8,279,300 | 3.47 | 3.51 | 3.35 | 3.41 | 00:00:00 | 2007-01-11 | 6,302,300 | 3.42 | 3.45 | 3.39 | 3.39 | 00:00:00 | 2007-01-12 | 4,012,600 | 3.37 | 3.45 | 3.36 | 3.43 | 00:00:00 | 2007-01-16 | 4,403,200 | 3.48 | 3.48 | 3.41 | 3.45 | 00:00:00 | 2007-01-17 | 3,670,300 | 3.45 | 3.47 | 3.37 | 3.38 | 00:00:00 | 2007-01-18 | 3,648,100 | 3.41 | 3.45 | 3.29 | 3.30 | 00:00:00 | 2007-01-19 | 4,337,000 | 3.33 | 3.35 | 3.28 | 3.30 | 00:00:00 | 2007-01-22 | 3,103,700 | 3.29 | 3.32 | 3.25 | 3.27 | 00:00:00 | 2007-01-23 | 4,505,100 | 3.25 | 3.32 | 3.23 | 3.30 | 00:00:00 | 2007-01-24 | 4,958,800 | 3.32 | 3.34 | 3.26 | 3.31 | 00:00:00 | 2007-01-25 | 5,563,400 | 3.34 | 3.35 | 3.26 | 3.32 | 00:00:00 | 2007-01-26 | 4,797,100 | 3.30 | 3.37 | 3.28 | 3.33 | 00:00:00 | 2007-01-29 | 6,754,400 | 3.34 | 3.37 | 3.29 | 3.30 | 00:00:00 | 2007-01-30 | 5,412,200 | 3.30 | 3.32 | 3.25 | 3.28 | 00:00:00 | 2007-01-31 | 5,734,700 | 3.28 | 3.30 | 3.22 | 3.25 | 00:00:00 | 2007-02-01 | 3,990,800 | 3.24 | 3.31 | 3.23 | 3.28 | 00:00:00 | 2007-02-02 | 7,877,600 | 3.28 | 3.32 | 3.25 | 3.31 | 00:00:00 | 2007-02-05 | 4,810,500 | 3.31 | 3.32 | 3.26 | 3.30 | 00:00:00 | 2007-02-06 | 2,981,000 | 3.30 | 3.31 | 3.26 | 3.28 | 00:00:00 | 2007-02-07 | 5,812,600 | 3.30 | 3.45 | 3.30 | 3.35 | 00:00:00 | 2007-02-08 | 3,153,000 | 3.35 | 3.40 | 3.31 | 3.36 | 00:00:00 | 2007-02-09 | 4,158,800 | 3.36 | 3.46 | 3.34 | 3.35 | 00:00:00 | 2007-02-12 | 3,149,300 | 3.36 | 3.39 | 3.32 | 3.32 | 00:00:00 | 2007-02-13 | 3,941,400 | 3.33 | 3.37 | 3.31 | 3.34 | 00:00:00 | 2007-02-14 | 4,249,000 | 3.34 | 3.41 | 3.34 | 3.36 | 00:00:00 | 2007-02-15 | 7,165,400 | 3.33 | 3.45 | 3.29 | 3.44 | 00:00:00 | 2007-02-16 | 8,277,300 | 3.42 | 3.46 | 3.35 | 3.36 | 00:00:00 | 2007-02-20 | 4,747,200 | 3.36 | 3.39 | 3.32 | 3.34 | 00:00:00 | 2007-02-21 | 3,587,000 | 3.32 | 3.42 | 3.31 | 3.41 | 00:00:00 | 2007-02-22 | 4,065,500 | 3.41 | 3.44 | 3.38 | 3.41 | 00:00:00 | 2007-02-23 | 6,020,900 | 3.39 | 3.48 | 3.39 | 3.45 | 00:00:00 | 2007-02-26 | 2,571,300 | 3.46 | 3.47 | 3.39 | 3.42 | 00:00:00 | 2007-02-27 | 7,754,500 | 3.39 | 3.41 | 3.21 | 3.22 | 00:00:00 | 2007-02-28 | 6,397,800 | 3.22 | 3.28 | 3.21 | 3.22 | 00:00:00 | 2007-03-01 | 7,761,600 | 3.20 | 3.22 | 3.16 | 3.19 | 00:00:00 | 2007-03-02 | 9,177,300 | 3.20 | 3.20 | 3.08 | 3.10 | 00:00:00 | 2007-03-05 | 7,393,600 | 3.10 | 3.15 | 3.08 | 3.11 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|