|
 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 | | 2008-02-14 | 1,150 | 5.90 | 5.90 | 5.70 | 5.70 | 00:00:00 | | 2008-02-15 | 200 | 5.71 | 5.71 | 5.71 | 5.71 | 00:00:00 | | 2008-02-19 | 6,600 | 5.79 | 5.91 | 5.79 | 5.90 | 00:00:00 | | 2008-02-20 | 100 | 5.83 | 5.83 | 5.80 | 5.80 | 00:00:00 | | 2008-02-21 | 1,500 | 5.70 | 5.79 | 5.55 | 5.67 | 00:00:00 | | 2008-02-22 | 0 | 5.67 | 5.67 | 5.67 | 5.67 | 00:00:00 | | 2008-02-25 | 5,600 | 5.60 | 5.60 | 5.39 | 5.56 | 00:00:00 | | 2008-02-26 | 7,482 | 5.56 | 5.56 | 5.34 | 5.47 | 00:00:00 | | 2008-02-27 | 600 | 5.60 | 5.60 | 5.51 | 5.51 | 00:00:00 | | 2008-02-28 | 3,899 | 5.50 | 5.69 | 5.50 | 5.69 | 00:00:00 | | 2008-02-29 | 115 | 5.69 | 5.69 | 5.69 | 5.69 | 00:00:00 | | 2008-03-03 | 700 | 5.78 | 5.78 | 5.68 | 5.68 | 00:00:00 | | 2008-03-04 | 0 | 5.68 | 5.68 | 5.68 | 5.68 | 00:00:00 | | 2008-03-05 | 60,431 | 5.80 | 5.89 | 5.80 | 5.82 | 00:00:00 | | 2008-03-06 | 0 | 5.82 | 5.82 | 5.82 | 5.82 | 00:00:00 | | 2008-03-07 | 100 | 5.83 | 5.83 | 5.83 | 5.83 | 00:00:00 | | 2008-03-10 | 900 | 5.90 | 5.90 | 5.75 | 5.85 | 00:00:00 | | 2008-03-11 | 1,000 | 5.80 | 5.80 | 5.80 | 5.80 | 00:00:00 | | 2008-03-12 | 200 | 5.59 | 5.59 | 5.58 | 5.58 | 00:00:00 | | 2008-03-13 | 6,800 | 5.50 | 5.63 | 5.50 | 5.63 | 00:00:00 | | 2008-03-14 | 1,700 | 5.60 | 5.65 | 5.59 | 5.59 | 00:00:00 | | 2008-03-17 | 0 | 5.59 | 5.59 | 5.59 | 5.59 | 00:00:00 | | 2008-03-18 | 2,200 | 5.60 | 5.60 | 5.50 | 5.50 | 00:00:00 | | 2008-03-19 | 800 | 5.55 | 5.55 | 5.36 | 5.45 | 00:00:00 | | 2008-03-20 | 1,166 | 5.31 | 5.31 | 5.19 | 5.19 | 00:00:00 | | 2008-03-24 | 14,504 | 5.20 | 5.20 | 5.00 | 5.00 | 00:00:00 | | 2008-03-25 | 9,300 | 5.15 | 5.17 | 5.00 | 5.09 | 00:00:00 | | 2008-03-26 | 3,800 | 5.24 | 5.44 | 5.19 | 5.40 | 00:00:00 | | 2008-03-27 | 500 | 5.40 | 5.40 | 5.30 | 5.30 | 00:00:00 | | 2008-03-28 | 1,300 | 5.26 | 5.26 | 5.25 | 5.25 | 00:00:00 | | 2008-03-31 | 4,200 | 5.28 | 5.36 | 5.28 | 5.36 | 00:00:00 | | 2008-04-01 | 700 | 5.35 | 5.35 | 5.35 | 5.35 | 00:00:00 | | 2008-04-02 | 2,000 | 5.39 | 5.39 | 5.25 | 5.25 | 00:00:00 | | 2008-04-03 | 2,800 | 5.25 | 5.25 | 5.25 | 5.25 | 00:00:00 | | 2008-04-04 | 3,200 | 5.40 | 5.40 | 5.25 | 5.35 | 00:00:00 | | 2008-04-07 | 0 | 5.35 | 5.35 | 5.35 | 5.35 | 00:00:00 | | 2008-04-08 | 1,400 | 5.35 | 5.45 | 5.35 | 5.38 | 00:00:00 | | 2008-04-09 | 4,000 | 5.41 | 5.50 | 5.41 | 5.50 | 00:00:00 | | 2008-04-10 | 239 | 5.50 | 5.50 | 5.48 | 5.48 | 00:00:00 | | 2008-04-11 | 0 | 5.48 | 5.48 | 5.48 | 5.48 | 00:00:00 | | 2008-04-14 | 0 | 5.48 | 5.48 | 5.48 | 5.48 | 00:00:00 | | 2008-04-15 | 400 | 5.60 | 5.60 | 5.60 | 5.60 | 00:00:00 | | 2008-04-16 | 0 | 5.60 | 5.60 | 5.60 | 5.60 | 00:00:00 | | 2008-04-17 | 1,767 | 5.55 | 5.77 | 5.55 | 5.77 | 00:00:00 | | 2008-04-18 | 0 | 5.77 | 5.77 | 5.77 | 5.77 | 00:00:00 | | 2008-04-21 | 0 | 5.77 | 5.77 | 5.77 | 5.77 | 00:00:00 | | 2008-04-22 | 0 | 5.77 | 5.77 | 5.77 | 5.77 | 00:00:00 | | 2008-04-23 | 0 | 5.77 | 5.77 | 5.77 | 5.77 | 00:00:00 | | 2008-04-24 | 2,667 | 5.70 | 5.73 | 5.70 | 5.70 | 00:00:00 | | 2008-04-25 | 200 | 5.80 | 5.80 | 5.80 | 5.80 | 00:00:00 | | 2008-04-28 | 4,065 | 5.30 | 5.50 | 5.30 | 5.30 | 00:00:00 | | 2008-04-29 | 3,350 | 5.34 | 5.34 | 5.20 | 5.20 | 00:00:00 | | 2008-04-30 | 3,050 | 5.20 | 5.31 | 5.20 | 5.25 | 00:00:00 | | 2008-05-01 | 4,300 | 5.25 | 5.25 | 5.25 | 5.25 | 00:00:00 | | 2008-05-02 | 3,800 | 5.58 | 5.58 | 5.20 | 5.20 | 00:00:00 | | 2008-05-05 | 1,700 | 5.40 | 5.40 | 5.30 | 5.39 | 00:00:00 | | 2008-05-06 | 666 | 5.39 | 5.39 | 5.38 | 5.38 | 00:00:00 | | 2008-05-07 | 8,838 | 5.26 | 5.26 | 5.19 | 5.20 | 00:00:00 | | 2008-05-08 | 3,100 | 5.29 | 5.45 | 5.25 | 5.25 | 00:00:00 | | 2008-05-09 | 1,600 | 5.31 | 5.31 | 5.30 | 5.30 | 00:00:00 | | 2008-05-12 | 12,000 | 5.32 | 5.35 | 5.13 | 5.30 | 00:00:00 | | 2008-05-13 | 9,081 | 5.30 | 5.35 | 5.30 | 5.35 | 00:00:00 | | 2008-05-14 | 1,648 | 5.35 | 5.37 | 5.35 | 5.37 | 00:00:00 | | 2008-05-15 | 1,700 | 5.40 | 5.40 | 5.30 | 5.40 | 00:00:00 | | 2008-05-16 | 1,900 | 5.32 | 5.32 | 5.30 | 5.30 | 00:00:00 | | 2008-05-19 | 0 | 5.30 | 5.30 | 5.30 | 5.30 | 00:00:00 | | 2008-05-20 | 1,400 | 5.45 | 5.55 | 5.43 | 5.54 | 00:00:00 | | 2008-05-21 | 5,100 | 5.50 | 5.50 | 5.30 | 5.46 | 00:00:00 | | 2008-05-22 | 5,622 | 5.30 | 5.50 | 5.30 | 5.49 | 00:00:00 | | 2008-05-23 | 3,800 | 5.49 | 5.50 | 5.49 | 5.50 | 00:00:00 | | 2008-05-27 | 0 | 5.50 | 5.50 | 5.50 | 5.50 | 00:00:00 | | 2008-05-28 | 200 | 5.55 | 5.55 | 5.55 | 5.55 | 00:00:00 | | 2008-05-29 | 200 | 5.42 | 5.42 | 5.42 | 5.42 | 00:00:00 | | 2008-05-30 | 337 | 5.36 | 5.36 | 5.36 | 5.36 | 00:00:00 | | 2008-06-02 | 4,500 | 5.20 | 5.20 | 5.09 | 5.09 | 00:00:00 | | 2008-06-03 | 1,500 | 5.12 | 5.16 | 5.09 | 5.09 | 00:00:00 | | 2008-06-04 | 9,100 | 5.09 | 5.09 | 4.90 | 4.90 | 00:00:00 | | 2008-06-05 | 3,031 | 5.05 | 5.06 | 5.05 | 5.06 | 00:00:00 | | 2008-06-06 | 1,700 | 5.10 | 5.20 | 5.06 | 5.20 | 00:00:00 | | 2008-06-09 | 0 | 5.20 | 5.20 | 5.20 | 5.20 | 00:00:00 | | 2008-06-10 | 500 | 5.10 | 5.10 | 5.10 | 5.10 | 00:00:00 | | 2008-06-11 | 6,166 | 5.10 | 5.10 | 4.90 | 4.90 | 00:00:00 | | 2008-06-12 | 2,500 | 5.05 | 5.05 | 5.00 | 5.00 | 00:00:00 | | 2008-06-13 | 200 | 4.94 | 5.00 | 4.94 | 5.00 | 00:00:00 | | 2008-06-16 | 5,900 | 5.03 | 5.05 | 4.83 | 4.83 | 00:00:00 | | 2008-06-17 | 8,800 | 5.00 | 5.00 | 4.90 | 4.90 | 00:00:00 | | 2008-06-18 | 200 | 5.00 | 5.00 | 5.00 | 5.00 | 00:00:00 | | 2008-06-19 | 4,700 | 5.00 | 5.00 | 4.90 | 5.00 | 00:00:00 | | 2008-06-20 | 1,500 | 5.00 | 5.00 | 5.00 | 5.00 | 00:00:00 | | 2008-06-23 | 8,204 | 4.91 | 5.00 | 4.80 | 4.85 | 00:00:00 | | 2008-06-24 | 704 | 4.95 | 4.99 | 4.95 | 4.99 | 00:00:00 | | 2008-06-25 | 200 | 4.95 | 4.95 | 4.95 | 4.95 | 00:00:00 | | 2008-06-26 | 2,000 | 4.99 | 4.99 | 4.99 | 4.99 | 00:00:00 | | 2008-06-27 | 400 | 5.00 | 5.00 | 4.89 | 5.00 | 00:00:00 | | 2008-06-30 | 2,200 | 5.00 | 5.00 | 4.95 | 5.00 | 00:00:00 | | 2008-07-01 | 0 | 5.00 | 5.00 | 5.00 | 5.00 | 00:00:00 | | 2008-07-02 | 900 | 5.00 | 5.00 | 5.00 | 5.00 | 00:00:00 | | 2008-07-03 | 2,500 | 4.82 | 4.90 | 4.80 | 4.80 | 00:00:00 | | 2008-07-07 | 9,600 | 4.88 | 4.88 | 4.65 | 4.66 | 00:00:00 | | 2008-07-08 | 4,200 | 4.80 | 4.80 | 4.60 | 4.60 | 00:00:00 | | 2008-07-09 | 4,600 | 4.75 | 4.75 | 4.55 | 4.55 | 00:00:00 | | 2008-07-10 | 4,400 | 4.70 | 4.70 | 4.51 | 4.65 | 00:00:00 | | 2008-07-11 | 7,100 | 4.65 | 4.65 | 4.50 | 4.50 | 00:00:00 | | 2008-07-14 | 0 | 4.50 | 4.50 | 4.50 | 4.50 | 00:00:00 | | 2008-07-15 | 2,300 | 4.60 | 4.60 | 4.50 | 4.50 | 00:00:00 | | 2008-07-16 | 600 | 4.55 | 4.55 | 4.50 | 4.50 | 00:00:00 | | 2008-07-17 | 7,300 | 4.55 | 4.55 | 4.50 | 4.50 | 00:00:00 | | 2008-07-18 | 400 | 4.51 | 4.51 | 4.50 | 4.50 | 00:00:00 | | 2008-07-21 | 13,250 | 4.46 | 4.50 | 4.45 | 4.50 | 00:00:00 | | 2008-07-22 | 2,100 | 4.42 | 4.50 | 4.40 | 4.50 | 00:00:00 | | 2008-07-23 | 17,413 | 4.50 | 4.50 | 4.24 | 4.25 | 00:00:00 | | 2008-07-24 | 1,122 | 4.26 | 4.28 | 4.26 | 4.28 | 00:00:00 | | 2008-07-25 | 2,600 | 4.25 | 4.40 | 4.25 | 4.30 | 00:00:00 | | 2008-07-28 | 9,400 | 4.26 | 4.29 | 4.03 | 4.25 | 00:00:00 | | 2008-07-29 | 3,600 | 4.20 | 4.20 | 4.15 | 4.15 | 00:00:00 | | 2008-07-30 | 9,101 | 4.15 | 4.15 | 3.99 | 4.03 | 00:00:00 | | 2008-07-31 | 5,500 | 4.05 | 4.10 | 4.04 | 4.10 | 00:00:00 | | 2008-08-01 | 7,700 | 4.10 | 4.15 | 4.10 | 4.13 | 00:00:00 | | 2008-08-04 | 0 | 4.13 | 4.13 | 4.13 | 4.13 | 00:00:00 | | 2008-08-05 | 6,900 | 4.11 | 4.20 | 4.00 | 4.00 | 00:00:00 | | 2008-08-06 | 100 | 4.03 | 4.03 | 4.03 | 4.03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
