|
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 | 2007-03-05 | 7,393,600 | 3.10 | 3.15 | 3.08 | 3.11 | 00:00:00 | 2007-03-06 | 4,975,100 | 3.13 | 3.20 | 3.10 | 3.15 | 00:00:00 | 2007-03-07 | 5,661,800 | 3.14 | 3.23 | 3.11 | 3.15 | 00:00:00 | 2007-03-08 | 6,096,700 | 3.17 | 3.23 | 3.14 | 3.16 | 00:00:00 | 2007-03-09 | 4,187,100 | 3.17 | 3.24 | 3.17 | 3.21 | 00:00:00 | 2007-03-12 | 5,988,700 | 3.19 | 3.30 | 3.18 | 3.30 | 00:00:00 | 2007-03-13 | 4,185,900 | 3.29 | 3.29 | 3.18 | 3.18 | 00:00:00 | 2007-03-14 | 5,207,400 | 3.19 | 3.26 | 3.15 | 3.26 | 00:00:00 | 2007-03-15 | 4,977,700 | 3.24 | 3.26 | 3.17 | 3.22 | 00:00:00 | 2007-03-16 | 5,671,000 | 3.23 | 3.23 | 3.18 | 3.20 | 00:00:00 | 2007-03-19 | 5,960,200 | 3.21 | 3.23 | 3.18 | 3.19 | 00:00:00 | 2007-03-20 | 24,393,800 | 3.18 | 3.21 | 3.13 | 3.17 | 00:00:00 | 2007-03-21 | 8,675,700 | 3.18 | 3.24 | 3.17 | 3.23 | 00:00:00 | 2007-03-22 | 5,444,700 | 3.23 | 3.26 | 3.17 | 3.20 | 00:00:00 | 2007-03-23 | 6,351,100 | 3.18 | 3.21 | 3.17 | 3.19 | 00:00:00 | 2007-03-26 | 5,959,200 | 3.20 | 3.20 | 3.13 | 3.19 | 00:00:00 | 2007-03-27 | 7,082,200 | 3.16 | 3.20 | 3.14 | 3.16 | 00:00:00 | 2007-03-28 | 9,197,600 | 3.17 | 3.18 | 3.06 | 3.11 | 00:00:00 | 2007-03-29 | 20,974,900 | 3.12 | 3.14 | 3.01 | 3.08 | 00:00:00 | 2007-03-30 | 30,440,600 | 3.08 | 3.21 | 3.07 | 3.15 | 00:00:00 | 2007-04-02 | 13,854,400 | 3.17 | 3.17 | 3.02 | 3.07 | 00:00:00 | 2007-04-03 | 10,373,400 | 3.05 | 3.14 | 3.05 | 3.10 | 00:00:00 | 2007-04-04 | 3,645,900 | 3.10 | 3.12 | 3.08 | 3.10 | 00:00:00 | 2007-04-05 | 8,242,600 | 3.08 | 3.11 | 3.06 | 3.08 | 00:00:00 | 2007-04-09 | 5,801,400 | 3.09 | 3.13 | 3.08 | 3.10 | 00:00:00 | 2007-04-10 | 9,512,300 | 3.09 | 3.13 | 3.08 | 3.11 | 00:00:00 | 2007-04-11 | 6,765,900 | 3.12 | 3.12 | 3.04 | 3.06 | 00:00:00 | 2007-04-12 | 18,131,600 | 3.06 | 3.08 | 3.03 | 3.05 | 00:00:00 | 2007-04-13 | 20,661,800 | 3.07 | 3.15 | 3.05 | 3.15 | 00:00:00 | 2007-04-16 | 10,567,300 | 3.15 | 3.17 | 3.12 | 3.15 | 00:00:00 | 2007-04-17 | 9,656,100 | 3.15 | 3.19 | 3.11 | 3.15 | 00:00:00 | 2007-04-18 | 10,651,200 | 3.12 | 3.26 | 3.12 | 3.22 | 00:00:00 | 2007-04-19 | 21,992,000 | 3.20 | 3.32 | 3.17 | 3.30 | 00:00:00 | 2007-04-20 | 21,581,000 | 3.33 | 3.41 | 3.30 | 3.41 | 00:00:00 | 2007-04-23 | 12,633,400 | 3.39 | 3.40 | 3.32 | 3.34 | 00:00:00 | 2007-04-24 | 15,390,300 | 3.35 | 3.47 | 3.34 | 3.43 | 00:00:00 | 2007-04-25 | 18,364,800 | 3.45 | 3.59 | 3.44 | 3.48 | 00:00:00 | 2007-04-26 | 7,873,800 | 3.47 | 3.59 | 3.46 | 3.53 | 00:00:00 | 2007-04-27 | 13,950,400 | 3.50 | 3.53 | 3.46 | 3.51 | 00:00:00 | 2007-04-30 | 8,202,000 | 3.50 | 3.52 | 3.35 | 3.35 | 00:00:00 | 2007-05-01 | 9,016,300 | 3.35 | 3.45 | 3.32 | 3.44 | 00:00:00 | 2007-05-02 | 5,751,700 | 3.44 | 3.50 | 3.40 | 3.50 | 00:00:00 | 2007-05-03 | 6,778,000 | 3.51 | 3.56 | 3.47 | 3.53 | 00:00:00 | 2007-05-04 | 3,396,600 | 3.54 | 3.56 | 3.49 | 3.50 | 00:00:00 | 2007-05-07 | 4,683,200 | 3.47 | 3.51 | 3.42 | 3.45 | 00:00:00 | 2007-05-08 | 6,311,300 | 3.45 | 3.55 | 3.43 | 3.52 | 00:00:00 | 2007-05-09 | 4,436,300 | 3.47 | 3.51 | 3.46 | 3.51 | 00:00:00 | 2007-05-10 | 4,561,000 | 3.49 | 3.51 | 3.42 | 3.49 | 00:00:00 | 2007-05-11 | 2,553,900 | 3.50 | 3.50 | 3.43 | 3.45 | 00:00:00 | 2007-05-14 | 4,127,900 | 3.47 | 3.50 | 3.44 | 3.46 | 00:00:00 | 2007-05-15 | 7,912,600 | 3.46 | 3.46 | 3.26 | 3.27 | 00:00:00 | 2007-05-16 | 4,156,200 | 3.26 | 3.35 | 3.26 | 3.34 | 00:00:00 | 2007-05-17 | 4,774,900 | 3.31 | 3.33 | 3.25 | 3.31 | 00:00:00 | 2007-05-18 | 4,350,500 | 3.32 | 3.35 | 3.28 | 3.35 | 00:00:00 | 2007-05-21 | 8,665,900 | 3.35 | 3.48 | 3.34 | 3.48 | 00:00:00 | 2007-05-22 | 4,512,300 | 3.42 | 3.46 | 3.39 | 3.43 | 00:00:00 | 2007-05-23 | 4,111,400 | 3.42 | 3.46 | 3.38 | 3.38 | 00:00:00 | 2007-05-24 | 3,426,800 | 3.39 | 3.41 | 3.32 | 3.33 | 00:00:00 | 2007-05-25 | 3,052,100 | 3.31 | 3.36 | 3.29 | 3.35 | 00:00:00 | 2007-05-29 | 4,331,000 | 3.32 | 3.36 | 3.31 | 3.32 | 00:00:00 | 2007-05-30 | 3,440,400 | 3.32 | 3.37 | 3.28 | 3.36 | 00:00:00 | 2007-05-31 | 6,647,300 | 3.38 | 3.43 | 3.36 | 3.40 | 00:00:00 | 2007-06-01 | 6,777,400 | 3.39 | 3.43 | 3.35 | 3.37 | 00:00:00 | 2007-06-04 | 123,981,700 | 3.92 | 3.94 | 3.78 | 3.88 | 00:00:00 | 2007-06-05 | 50,964,800 | 3.86 | 3.87 | 3.72 | 3.74 | 00:00:00 | 2007-06-06 | 14,758,500 | 3.75 | 3.80 | 3.75 | 3.78 | 00:00:00 | 2007-06-07 | 11,397,600 | 3.75 | 3.84 | 3.75 | 3.77 | 00:00:00 | 2007-06-08 | 13,174,500 | 3.76 | 3.78 | 3.74 | 3.75 | 00:00:00 | 2007-06-11 | 8,654,800 | 3.74 | 3.82 | 3.74 | 3.80 | 00:00:00 | 2007-06-12 | 16,899,000 | 3.77 | 3.82 | 3.76 | 3.78 | 00:00:00 | 2007-06-13 | 13,070,600 | 3.79 | 3.82 | 3.78 | 3.79 | 00:00:00 | 2007-06-14 | 11,861,200 | 3.80 | 3.83 | 3.79 | 3.80 | 00:00:00 | 2007-06-15 | 20,213,200 | 3.80 | 3.81 | 3.77 | 3.79 | 00:00:00 | 2007-06-18 | 17,606,100 | 3.79 | 3.82 | 3.78 | 3.80 | 00:00:00 | 2007-06-19 | 4,129,300 | 3.81 | 3.83 | 3.80 | 3.81 | 00:00:00 | 2007-06-20 | 8,633,500 | 3.81 | 3.83 | 3.75 | 3.75 | 00:00:00 | 2007-06-21 | 13,402,300 | 3.78 | 3.85 | 3.73 | 3.85 | 00:00:00 | 2007-06-22 | 12,568,300 | 3.83 | 3.87 | 3.78 | 3.79 | 00:00:00 | 2007-06-25 | 12,584,700 | 3.80 | 3.81 | 3.75 | 3.76 | 00:00:00 | 2007-06-26 | 9,149,300 | 3.77 | 3.78 | 3.72 | 3.72 | 00:00:00 | 2007-06-27 | 11,733,600 | 3.72 | 3.82 | 3.72 | 3.81 | 00:00:00 | 2007-06-28 | 7,148,700 | 3.80 | 3.82 | 3.78 | 3.80 | 00:00:00 | 2007-06-29 | 9,908,600 | 3.81 | 3.83 | 3.68 | 3.68 | 00:00:00 | 2007-07-02 | 12,188,400 | 3.72 | 3.78 | 3.71 | 3.74 | 00:00:00 | 2007-07-03 | 2,863,700 | 3.74 | 3.80 | 3.74 | 3.80 | 00:00:00 | 2007-07-05 | 8,915,900 | 3.80 | 3.80 | 3.74 | 3.76 | 00:00:00 | 2007-07-06 | 5,159,700 | 3.76 | 3.78 | 3.74 | 3.77 | 00:00:00 | 2007-07-09 | 6,968,000 | 3.77 | 3.81 | 3.74 | 3.80 | 00:00:00 | 2007-07-10 | 2,599,500 | 3.79 | 3.79 | 3.74 | 3.74 | 00:00:00 | 2007-07-11 | 6,091,500 | 3.75 | 3.79 | 3.74 | 3.77 | 00:00:00 | 2007-07-12 | 7,180,400 | 3.77 | 3.80 | 3.75 | 3.80 | 00:00:00 | 2007-07-13 | 6,512,300 | 3.80 | 3.82 | 3.77 | 3.78 | 00:00:00 | 2007-07-16 | 9,083,400 | 3.81 | 3.83 | 3.78 | 3.79 | 00:00:00 | 2007-07-17 | 14,863,500 | 3.81 | 3.89 | 3.80 | 3.85 | 00:00:00 | 2007-07-18 | 8,040,600 | 3.84 | 3.87 | 3.81 | 3.83 | 00:00:00 | 2007-07-19 | 10,119,600 | 3.83 | 3.87 | 3.82 | 3.86 | 00:00:00 | 2007-07-20 | 7,202,600 | 3.86 | 3.88 | 3.83 | 3.83 | 00:00:00 | 2007-07-23 | 6,158,200 | 3.85 | 3.89 | 3.85 | 3.87 | 00:00:00 | 2007-07-24 | 9,636,600 | 3.86 | 3.87 | 3.83 | 3.85 | 00:00:00 | 2007-07-25 | 8,836,400 | 3.85 | 3.88 | 3.84 | 3.85 | 00:00:00 | 2007-07-26 | 12,713,700 | 3.83 | 3.83 | 3.73 | 3.75 | 00:00:00 | 2007-07-27 | 8,344,000 | 3.78 | 3.85 | 3.77 | 3.80 | 00:00:00 | 2007-07-30 | 9,120,900 | 3.80 | 3.84 | 3.77 | 3.81 | 00:00:00 | 2007-07-31 | 6,371,300 | 3.82 | 3.83 | 3.75 | 3.76 | 00:00:00 | 2007-08-01 | 8,329,000 | 3.75 | 3.80 | 3.75 | 3.79 | 00:00:00 | 2007-08-02 | 4,854,300 | 3.80 | 3.87 | 3.80 | 3.86 | 00:00:00 | 2007-08-03 | 7,087,000 | 3.86 | 3.87 | 3.77 | 3.77 | 00:00:00 | 2007-08-06 | 6,926,700 | 3.79 | 3.79 | 3.74 | 3.78 | 00:00:00 | 2007-08-07 | 7,824,700 | 3.76 | 3.80 | 3.74 | 3.79 | 00:00:00 | 2007-08-08 | 11,012,400 | 3.80 | 3.87 | 3.79 | 3.86 | 00:00:00 | 2007-08-09 | 12,891,300 | 3.80 | 3.86 | 3.79 | 3.81 | 00:00:00 | 2007-08-10 | 11,790,200 | 3.78 | 3.87 | 3.77 | 3.83 | 00:00:00 | 2007-08-13 | 9,558,700 | 3.84 | 3.88 | 3.83 | 3.87 | 00:00:00 | 2007-08-14 | 8,984,500 | 3.86 | 3.86 | 3.82 | 3.82 | 00:00:00 | 2007-08-15 | 9,072,500 | 3.82 | 3.83 | 3.72 | 3.73 | 00:00:00 | 2007-08-16 | 7,989,200 | 3.74 | 3.79 | 3.68 | 3.78 | 00:00:00 | 2007-08-17 | 8,552,100 | 3.82 | 3.82 | 3.72 | 3.75 | 00:00:00 | 2007-08-20 | 4,333,000 | 3.75 | 3.77 | 3.74 | 3.75 | 00:00:00 | 2007-08-21 | 5,122,700 | 3.75 | 3.77 | 3.72 | 3.74 | 00:00:00 | 2007-08-22 | 11,300,700 | 3.75 | 3.84 | 3.73 | 3.82 | 00:00:00 | 2007-08-23 | 9,097,800 | 3.84 | 3.84 | 3.72 | 3.74 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|