|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-23 | 9,097,800 | 3.84 | 3.84 | 3.72 | 3.74 | 00:00:00 | | 2007-08-24 | 3,036,300 | 3.74 | 3.81 | 3.74 | 3.79 | 00:00:00 | | 2007-08-27 | 2,421,900 | 3.77 | 3.81 | 3.75 | 3.75 | 00:00:00 | | 2007-08-28 | 5,282,400 | 3.75 | 3.76 | 3.71 | 3.71 | 00:00:00 | | 2007-08-29 | 9,579,400 | 3.74 | 3.84 | 3.74 | 3.83 | 00:00:00 | | 2007-08-30 | 6,510,700 | 3.82 | 3.87 | 3.80 | 3.85 | 00:00:00 | | 2007-08-31 | 6,252,900 | 3.85 | 3.88 | 3.84 | 3.88 | 00:00:00 | | 2007-09-04 | 8,163,200 | 3.85 | 3.95 | 3.85 | 3.95 | 00:00:00 | | 2007-09-05 | 14,567,200 | 3.91 | 4.04 | 3.88 | 4.00 | 00:00:00 | | 2007-09-06 | 6,022,600 | 3.97 | 4.04 | 3.97 | 4.04 | 00:00:00 | | 2007-09-07 | 6,269,400 | 3.99 | 4.01 | 3.97 | 3.98 | 00:00:00 | | 2007-09-10 | 6,753,100 | 3.96 | 4.01 | 3.95 | 3.98 | 00:00:00 | | 2007-09-11 | 8,549,400 | 3.98 | 4.02 | 3.94 | 4.02 | 00:00:00 | | 2007-09-12 | 6,644,800 | 4.00 | 4.01 | 3.96 | 3.96 | 00:00:00 | | 2007-09-13 | 7,458,200 | 3.98 | 4.02 | 3.96 | 4.00 | 00:00:00 | | 2007-09-14 | 5,542,600 | 3.97 | 4.00 | 3.96 | 3.98 | 00:00:00 | | 2007-09-17 | 4,765,100 | 3.96 | 3.98 | 3.95 | 3.95 | 00:00:00 | | 2007-09-18 | 7,301,000 | 3.96 | 4.01 | 3.92 | 4.01 | 00:00:00 | | 2007-09-19 | 23,975,800 | 3.99 | 4.00 | 3.92 | 3.96 | 00:00:00 | | 2007-09-20 | 8,008,600 | 3.94 | 3.99 | 3.92 | 3.92 | 00:00:00 | | 2007-09-21 | 8,866,800 | 3.93 | 3.96 | 3.90 | 3.90 | 00:00:00 | | 2007-09-24 | 14,122,500 | 3.92 | 3.93 | 3.88 | 3.90 | 00:00:00 | | 2007-09-25 | 10,717,000 | 3.91 | 3.92 | 3.89 | 3.91 | 00:00:00 | | 2007-09-26 | 13,502,200 | 3.93 | 3.97 | 3.89 | 3.91 | 00:00:00 | | 2007-09-27 | 8,707,300 | 3.93 | 3.93 | 3.87 | 3.89 | 00:00:00 | | 2007-09-28 | 3,160,000 | 3.88 | 3.90 | 3.87 | 3.90 | 00:00:00 | | 2007-10-01 | 33,600,000 | 3.90 | 3.90 | 3.87 | 3.87 | 00:00:00 | | 2007-10-02 | 1,800 | 4.76 | 5.00 | 4.76 | 5.00 | 00:00:00 | | 2007-10-03 | 7,700 | 5.00 | 5.00 | 5.00 | 5.00 | 00:00:00 | | 2007-10-04 | 5,400 | 5.00 | 5.00 | 5.00 | 5.00 | 00:00:00 | | 2007-10-05 | 8,200 | 4.89 | 4.89 | 4.88 | 4.88 | 00:00:00 | | 2007-10-08 | 0 | 4.88 | 4.88 | 4.88 | 4.88 | 00:00:00 | | 2007-10-09 | 5,100 | 4.80 | 4.80 | 4.79 | 4.79 | 00:00:00 | | 2007-10-10 | 34,150 | 4.88 | 5.22 | 4.88 | 5.22 | 00:00:00 | | 2007-10-11 | 1,300 | 5.23 | 5.23 | 5.06 | 5.06 | 00:00:00 | | 2007-10-12 | 2,300 | 5.00 | 5.00 | 5.00 | 5.00 | 00:00:00 | | 2007-10-15 | 0 | 5.00 | 5.00 | 5.00 | 5.00 | 00:00:00 | | 2007-10-16 | 200 | 5.00 | 5.00 | 5.00 | 5.00 | 00:00:00 | | 2007-10-17 | 700 | 5.00 | 5.00 | 4.90 | 4.90 | 00:00:00 | | 2007-10-18 | 3,000 | 4.92 | 4.99 | 4.92 | 4.99 | 00:00:00 | | 2007-10-19 | 4,005 | 4.89 | 4.90 | 4.75 | 4.90 | 00:00:00 | | 2007-10-22 | 1,775 | 4.95 | 5.12 | 4.95 | 5.12 | 00:00:00 | | 2007-10-23 | 100 | 5.22 | 5.22 | 5.22 | 5.22 | 00:00:00 | | 2007-10-24 | 49,025 | 5.29 | 5.69 | 5.29 | 5.52 | 00:00:00 | | 2007-10-25 | 13,093 | 5.52 | 5.60 | 5.52 | 5.52 | 00:00:00 | | 2007-10-26 | 27,500 | 5.52 | 5.60 | 5.38 | 5.45 | 00:00:00 | | 2007-10-29 | 22,300 | 5.45 | 5.69 | 5.40 | 5.55 | 00:00:00 | | 2007-10-30 | 6,027 | 5.46 | 5.50 | 5.40 | 5.40 | 00:00:00 | | 2007-10-31 | 5,800 | 5.40 | 5.45 | 5.40 | 5.40 | 00:00:00 | | 2007-11-01 | 4,000 | 5.45 | 5.45 | 5.40 | 5.40 | 00:00:00 | | 2007-11-02 | 143 | 5.40 | 5.40 | 5.40 | 5.40 | 00:00:00 | | 2007-11-05 | 5,900 | 5.40 | 5.40 | 5.35 | 5.35 | 00:00:00 | | 2007-11-06 | 4,700 | 5.35 | 5.45 | 5.26 | 5.40 | 00:00:00 | | 2007-11-07 | 7,400 | 5.30 | 5.44 | 5.30 | 5.44 | 00:00:00 | | 2007-11-08 | 800 | 5.38 | 5.53 | 5.38 | 5.44 | 00:00:00 | | 2007-11-09 | 200 | 5.49 | 5.50 | 5.49 | 5.50 | 00:00:00 | | 2007-11-12 | 100 | 5.55 | 5.55 | 5.55 | 5.55 | 00:00:00 | | 2007-11-13 | 7,100 | 5.48 | 5.49 | 5.25 | 5.25 | 00:00:00 | | 2007-11-14 | 6,900 | 5.40 | 5.40 | 5.20 | 5.20 | 00:00:00 | | 2007-11-15 | 200 | 5.31 | 5.31 | 5.30 | 5.30 | 00:00:00 | | 2007-11-16 | 9,167 | 5.30 | 5.30 | 5.25 | 5.25 | 00:00:00 | | 2007-11-19 | 14,675 | 5.20 | 5.20 | 4.92 | 5.00 | 00:00:00 | | 2007-11-20 | 5,400 | 5.05 | 5.11 | 5.00 | 5.00 | 00:00:00 | | 2007-11-21 | 2,100 | 5.16 | 5.16 | 5.00 | 5.00 | 00:00:00 | | 2007-11-23 | 4,300 | 5.10 | 5.10 | 4.97 | 5.00 | 00:00:00 | | 2007-11-26 | 8,700 | 5.10 | 5.14 | 4.94 | 5.00 | 00:00:00 | | 2007-11-27 | 0 | 5.00 | 5.00 | 5.00 | 5.00 | 00:00:00 | | 2007-11-28 | 200 | 5.00 | 5.00 | 5.00 | 5.00 | 00:00:00 | | 2007-11-29 | 800 | 5.01 | 5.15 | 5.00 | 5.15 | 00:00:00 | | 2007-11-30 | 5,500 | 5.04 | 5.04 | 4.99 | 5.00 | 00:00:00 | | 2007-12-03 | 1,800 | 5.00 | 5.00 | 5.00 | 5.00 | 00:00:00 | | 2007-12-04 | 933 | 5.00 | 5.00 | 4.85 | 5.00 | 00:00:00 | | 2007-12-05 | 31,700 | 5.03 | 5.03 | 4.85 | 5.00 | 00:00:00 | | 2007-12-06 | 2,000 | 5.00 | 5.00 | 5.00 | 5.00 | 00:00:00 | | 2007-12-07 | 0 | 5.00 | 5.00 | 5.00 | 5.00 | 00:00:00 | | 2007-12-10 | 400 | 5.15 | 5.15 | 5.15 | 5.15 | 00:00:00 | | 2007-12-11 | 52,600 | 5.15 | 5.15 | 4.75 | 4.86 | 00:00:00 | | 2007-12-12 | 8,300 | 4.95 | 4.95 | 4.72 | 4.85 | 00:00:00 | | 2007-12-13 | 2,770 | 4.84 | 4.86 | 4.84 | 4.86 | 00:00:00 | | 2007-12-14 | 3,100 | 4.86 | 5.00 | 4.86 | 5.00 | 00:00:00 | | 2007-12-17 | 2,450 | 4.90 | 4.90 | 4.70 | 4.70 | 00:00:00 | | 2007-12-18 | 4,700 | 4.70 | 4.70 | 4.60 | 4.66 | 00:00:00 | | 2007-12-19 | 0 | 4.66 | 4.66 | 4.66 | 4.66 | 00:00:00 | | 2007-12-20 | 1,700 | 4.69 | 4.98 | 4.69 | 4.98 | 00:00:00 | | 2007-12-21 | 15,100 | 4.85 | 4.85 | 4.70 | 4.70 | 00:00:00 | | 2007-12-24 | 24,500 | 4.75 | 4.75 | 4.50 | 4.70 | 00:00:00 | | 2007-12-26 | 0 | 4.70 | 4.70 | 4.70 | 4.70 | 00:00:00 | | 2007-12-27 | 2,800 | 4.70 | 5.45 | 4.70 | 5.45 | 00:00:00 | | 2007-12-28 | 12,400 | 5.65 | 5.65 | 5.50 | 5.53 | 00:00:00 | | 2007-12-31 | 6,214 | 5.33 | 5.33 | 4.98 | 5.30 | 00:00:00 | | 2008-01-02 | 0 | 5.30 | 5.30 | 5.30 | 5.30 | 00:00:00 | | 2008-01-03 | 0 | 5.30 | 5.30 | 5.30 | 5.30 | 00:00:00 | | 2008-01-04 | 800 | 5.40 | 5.40 | 5.40 | 5.40 | 00:00:00 | | 2008-01-07 | 0 | 5.40 | 5.40 | 5.40 | 5.40 | 00:00:00 | | 2008-01-08 | 24,000 | 5.50 | 5.70 | 5.50 | 5.57 | 00:00:00 | | 2008-01-09 | 33,499 | 5.55 | 5.75 | 5.55 | 5.74 | 00:00:00 | | 2008-01-10 | 17,100 | 5.75 | 5.80 | 5.73 | 5.75 | 00:00:00 | | 2008-01-11 | 20,166 | 5.70 | 5.90 | 5.70 | 5.90 | 00:00:00 | | 2008-01-14 | 11,400 | 5.95 | 6.00 | 5.90 | 5.90 | 00:00:00 | | 2008-01-15 | 10,733 | 5.75 | 5.95 | 5.67 | 5.89 | 00:00:00 | | 2008-01-16 | 34,666 | 5.68 | 6.05 | 5.68 | 5.74 | 00:00:00 | | 2008-01-17 | 3,600 | 5.90 | 5.95 | 5.81 | 5.81 | 00:00:00 | | 2008-01-18 | 6,000 | 5.94 | 5.94 | 5.50 | 5.50 | 00:00:00 | | 2008-01-22 | 5,400 | 5.10 | 5.30 | 5.10 | 5.30 | 00:00:00 | | 2008-01-23 | 6,800 | 5.16 | 5.16 | 4.95 | 5.00 | 00:00:00 | | 2008-01-24 | 11,700 | 4.93 | 5.20 | 4.84 | 5.20 | 00:00:00 | | 2008-01-25 | 8,598 | 5.40 | 5.40 | 5.10 | 5.25 | 00:00:00 | | 2008-01-28 | 10,200 | 5.25 | 5.68 | 5.21 | 5.50 | 00:00:00 | | 2008-01-29 | 7,633 | 5.37 | 5.65 | 5.37 | 5.65 | 00:00:00 | | 2008-01-30 | 5,200 | 5.60 | 5.80 | 5.60 | 5.79 | 00:00:00 | | 2008-01-31 | 0 | 5.80 | 5.80 | 5.80 | 5.80 | 00:00:00 | | 2008-02-01 | 3,500 | 5.75 | 5.91 | 5.45 | 5.90 | 00:00:00 | | 2008-02-04 | 700 | 5.90 | 5.90 | 5.71 | 5.71 | 00:00:00 | | 2008-02-05 | 0 | 5.71 | 5.71 | 5.71 | 5.71 | 00:00:00 | | 2008-02-06 | 3,400 | 5.75 | 5.77 | 5.75 | 5.75 | 00:00:00 | | 2008-02-07 | 700 | 5.46 | 5.46 | 5.42 | 5.42 | 00:00:00 | | 2008-02-08 | 23,566 | 5.73 | 6.05 | 5.64 | 5.71 | 00:00:00 | | 2008-02-11 | 67 | 5.88 | 5.88 | 5.88 | 5.88 | 00:00:00 | | 2008-02-12 | 2,700 | 5.95 | 5.95 | 5.83 | 5.83 | 00:00:00 | | 2008-02-13 | 100 | 5.80 | 5.80 | 5.80 | 5.80 | 00:00:00 | | 2008-02-14 | 1,150 | 5.90 | 5.90 | 5.70 | 5.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
