|
 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 | | 2008-08-06 | 100 | 4.03 | 4.03 | 4.03 | 4.03 | 00:00:00 | | 2008-08-07 | 4,000 | 4.18 | 4.18 | 4.18 | 4.18 | 00:00:00 | | 2008-08-08 | 2,400 | 4.00 | 4.01 | 3.98 | 4.01 | 00:00:00 | | 2008-08-11 | 0 | 4.01 | 4.01 | 4.01 | 4.01 | 00:00:00 | | 2008-08-12 | 3,886 | 4.01 | 4.04 | 3.93 | 4.04 | 00:00:00 | | 2008-08-13 | 5,100 | 4.05 | 4.16 | 3.78 | 4.01 | 00:00:00 | | 2008-08-14 | 3,200 | 4.00 | 4.00 | 3.75 | 4.00 | 00:00:00 | | 2008-08-15 | 11,400 | 4.00 | 4.00 | 3.74 | 3.75 | 00:00:00 | | 2008-08-18 | 1,700 | 3.94 | 3.95 | 3.94 | 3.95 | 00:00:00 | | 2008-08-19 | 10,800 | 3.75 | 3.75 | 3.50 | 3.62 | 00:00:00 | | 2008-08-20 | 8,000 | 3.60 | 3.60 | 3.49 | 3.60 | 00:00:00 | | 2008-08-21 | 0 | 3.60 | 3.60 | 3.60 | 3.60 | 00:00:00 | | 2008-08-22 | 2,900 | 3.76 | 3.76 | 3.50 | 3.58 | 00:00:00 | | 2008-08-25 | 800 | 3.58 | 3.59 | 3.58 | 3.58 | 00:00:00 | | 2008-08-26 | 0 | 3.58 | 3.58 | 3.58 | 3.58 | 00:00:00 | | 2008-08-27 | 2,700 | 3.99 | 4.06 | 3.99 | 4.03 | 00:00:00 | | 2008-08-28 | 10,635 | 4.05 | 4.06 | 4.00 | 4.04 | 00:00:00 | | 2008-08-29 | 100 | 4.14 | 4.14 | 4.14 | 4.14 | 00:00:00 | | 2008-09-02 | 3,200 | 3.80 | 3.80 | 3.61 | 3.79 | 00:00:00 | | 2008-09-03 | 12,625 | 3.61 | 3.81 | 3.50 | 3.75 | 00:00:00 | | 2008-09-04 | 9,300 | 3.51 | 3.61 | 3.48 | 3.48 | 00:00:00 | | 2008-09-05 | 900 | 3.63 | 3.87 | 3.63 | 3.87 | 00:00:00 | | 2008-09-08 | 2,000 | 3.73 | 3.96 | 3.65 | 3.79 | 00:00:00 | | 2008-09-09 | 2,900 | 3.50 | 3.83 | 3.40 | 3.53 | 00:00:00 | | 2008-09-10 | 2,966 | 3.42 | 3.75 | 3.30 | 3.68 | 00:00:00 | | 2008-09-11 | 1,000 | 3.49 | 3.64 | 3.49 | 3.62 | 00:00:00 | | 2008-09-12 | 200 | 3.64 | 3.64 | 3.64 | 3.64 | 00:00:00 | | 2008-09-15 | 500 | 3.62 | 3.62 | 3.31 | 3.61 | 00:00:00 | | 2008-09-16 | 2,800 | 3.56 | 3.68 | 3.55 | 3.57 | 00:00:00 | | 2008-09-17 | 1,300 | 3.47 | 3.90 | 3.30 | 3.90 | 00:00:00 | | 2008-09-18 | 900 | 3.85 | 3.85 | 3.84 | 3.85 | 00:00:00 | | 2008-09-19 | 600 | 3.70 | 3.70 | 3.41 | 3.41 | 00:00:00 | | 2008-09-22 | 30,500 | 3.80 | 4.50 | 3.73 | 3.74 | 00:00:00 | | 2008-09-23 | 500 | 3.62 | 3.89 | 3.62 | 3.89 | 00:00:00 | | 2008-09-24 | 6,000 | 3.63 | 3.99 | 3.41 | 3.99 | 00:00:00 | | 2008-09-25 | 0 | 3.99 | 3.99 | 3.99 | 3.99 | 00:00:00 | | 2008-09-26 | 16,800 | 3.99 | 4.01 | 3.99 | 4.01 | 00:00:00 | | 2008-09-29 | 500 | 3.80 | 3.80 | 3.80 | 3.80 | 00:00:00 | | 2008-09-30 | 0 | 3.80 | 3.80 | 3.80 | 3.80 | 00:00:00 | | 2008-10-01 | 11,700 | 3.66 | 3.75 | 3.45 | 3.75 | 00:00:00 | | 2008-10-02 | 15,700 | 3.53 | 3.60 | 3.40 | 3.60 | 00:00:00 | | 2008-10-03 | 2,800 | 3.45 | 3.45 | 3.36 | 3.36 | 00:00:00 | | 2008-10-06 | 15,200 | 3.36 | 3.41 | 3.30 | 3.31 | 00:00:00 | | 2008-10-07 | 3,500 | 3.31 | 3.31 | 3.00 | 3.00 | 00:00:00 | | 2008-10-08 | 100 | 3.00 | 3.00 | 3.00 | 3.00 | 00:00:00 | | 2008-10-09 | 2,326 | 3.00 | 3.20 | 2.71 | 2.96 | 00:00:00 | | 2008-10-10 | 500 | 3.00 | 3.00 | 3.00 | 3.00 | 00:00:00 | | 2008-10-13 | 0 | 3.00 | 3.00 | 3.00 | 3.00 | 00:00:00 | | 2008-10-14 | 7,600 | 3.25 | 3.38 | 3.19 | 3.38 | 00:00:00 | | 2008-10-15 | 0 | 3.38 | 3.38 | 3.38 | 3.38 | 00:00:00 | | 2008-10-16 | 100 | 3.24 | 3.24 | 3.24 | 3.24 | 00:00:00 | | 2008-10-17 | 300 | 3.19 | 3.19 | 3.00 | 3.00 | 00:00:00 | | 2008-10-20 | 500 | 2.97 | 2.97 | 2.97 | 2.97 | 00:00:00 | | 2008-10-21 | 9,034 | 3.00 | 3.24 | 3.00 | 3.24 | 00:00:00 | | 2008-10-22 | 2,000 | 3.00 | 3.00 | 2.83 | 2.83 | 00:00:00 | | 2008-10-23 | 200 | 3.00 | 3.00 | 3.00 | 3.00 | 00:00:00 | | 2008-10-24 | 3,600 | 2.70 | 2.90 | 2.70 | 2.79 | 00:00:00 | | 2008-10-27 | 10,600 | 2.95 | 2.95 | 2.80 | 2.80 | 00:00:00 | | 2008-10-28 | 14,145 | 2.43 | 2.64 | 2.35 | 2.35 | 00:00:00 | | 2008-10-29 | 14,100 | 2.37 | 2.44 | 2.32 | 2.34 | 00:00:00 | | 2008-10-30 | 8,000 | 2.12 | 2.38 | 1.65 | 2.30 | 00:00:00 | | 2008-10-31 | 4,000 | 2.25 | 2.48 | 2.01 | 2.40 | 00:00:00 | | 2008-11-03 | 0 | 2.40 | 2.40 | 2.40 | 2.40 | 00:00:00 | | 2008-11-04 | 2,400 | 2.78 | 2.80 | 2.78 | 2.80 | 00:00:00 | | 2008-11-05 | 0 | 2.80 | 2.80 | 2.80 | 2.80 | 00:00:00 | | 2008-11-06 | 8,800 | 2.80 | 2.80 | 2.49 | 2.60 | 00:00:00 | | 2008-11-07 | 100 | 2.70 | 2.70 | 2.70 | 2.70 | 00:00:00 | | 2008-11-10 | 2,300 | 2.65 | 2.74 | 2.63 | 2.63 | 00:00:00 | | 2008-11-11 | 100 | 2.78 | 2.78 | 2.78 | 2.78 | 00:00:00 | | 2008-11-12 | 1,800 | 2.76 | 2.76 | 2.60 | 2.60 | 00:00:00 | | 2008-11-13 | 0 | 2.60 | 2.60 | 2.60 | 2.60 | 00:00:00 | | 2008-11-14 | 900 | 2.60 | 2.60 | 2.59 | 2.60 | 00:00:00 | | 2008-11-17 | 0 | 2.60 | 2.60 | 2.60 | 2.60 | 00:00:00 | | 2008-11-18 | 200 | 2.64 | 2.64 | 2.64 | 2.64 | 00:00:00 | | 2008-11-19 | 300 | 2.52 | 2.52 | 2.52 | 2.52 | 00:00:00 | | 2008-11-20 | 1,200 | 2.75 | 2.75 | 2.50 | 2.50 | 00:00:00 | | 2008-11-21 | 500 | 2.60 | 2.60 | 2.59 | 2.60 | 00:00:00 | | 2008-11-24 | 3,600 | 2.44 | 2.55 | 2.24 | 2.40 | 00:00:00 | | 2008-11-25 | 100 | 2.50 | 2.50 | 2.50 | 2.50 | 00:00:00 | | 2008-11-26 | 3,500 | 2.40 | 2.40 | 2.35 | 2.35 | 00:00:00 | | 2008-11-28 | 700 | 2.20 | 2.39 | 2.20 | 2.39 | 00:00:00 | | 2008-12-01 | 2,000 | 2.25 | 2.25 | 2.25 | 2.25 | 00:00:00 | | 2008-12-02 | 1,000 | 2.26 | 2.30 | 2.26 | 2.30 | 00:00:00 | | 2008-12-03 | 2,100 | 2.25 | 2.30 | 2.25 | 2.30 | 00:00:00 | | 2008-12-04 | 0 | 2.30 | 2.30 | 2.30 | 2.30 | 00:00:00 | | 2008-12-05 | 100 | 2.12 | 2.12 | 2.12 | 2.12 | 00:00:00 | | 2008-12-08 | 3,400 | 2.20 | 2.20 | 2.05 | 2.05 | 00:00:00 | | 2008-12-09 | 3,600 | 2.29 | 2.29 | 2.05 | 2.05 | 00:00:00 | | 2008-12-10 | 1,900 | 2.15 | 2.15 | 2.03 | 2.03 | 00:00:00 | | 2008-12-11 | 0 | 2.03 | 2.03 | 2.03 | 2.03 | 00:00:00 | | 2008-12-12 | 12,478 | 2.01 | 2.10 | 2.00 | 2.10 | 00:00:00 | | 2008-12-15 | 4,100 | 2.10 | 2.10 | 1.96 | 1.96 | 00:00:00 | | 2008-12-16 | 1,500 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | | 2008-12-17 | 0 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | | 2008-12-18 | 2,100 | 1.90 | 1.91 | 1.87 | 1.91 | 00:00:00 | | 2008-12-19 | 6,700 | 1.85 | 1.85 | 1.59 | 1.75 | 00:00:00 | | 2008-12-22 | 3,500 | 1.61 | 1.80 | 1.61 | 1.80 | 00:00:00 | | 2008-12-23 | 0 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | | 2008-12-24 | 1,400 | 1.57 | 1.57 | 1.57 | 1.57 | 00:00:00 | | 2008-12-26 | 0 | 1.57 | 1.57 | 1.57 | 1.57 | 00:00:00 | | 2008-12-29 | 4,333 | 1.68 | 1.70 | 1.68 | 1.70 | 00:00:00 | | 2008-12-30 | 2,900 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | | 2008-12-31 | 6,700 | 1.76 | 1.82 | 1.75 | 1.82 | 00:00:00 | | 2009-01-02 | 0 | 1.82 | 1.82 | 1.82 | 1.82 | 00:00:00 | | 2009-01-05 | 900 | 1.75 | 1.75 | 1.66 | 1.66 | 00:00:00 | | 2009-01-06 | 5,700 | 1.66 | 1.86 | 1.66 | 1.85 | 00:00:00 | | 2009-01-07 | 2,500 | 1.85 | 1.90 | 1.85 | 1.90 | 00:00:00 | | 2009-01-08 | 4,835 | 1.81 | 2.00 | 1.73 | 2.00 | 00:00:00 | | 2009-01-09 | 3,300 | 1.90 | 1.90 | 1.77 | 1.89 | 00:00:00 | | 2009-01-12 | 0 | 1.89 | 1.89 | 1.89 | 1.89 | 00:00:00 | | 2009-01-13 | 3,600 | 1.80 | 1.83 | 1.80 | 1.80 | 00:00:00 | | 2009-01-14 | 0 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | | 2009-01-15 | 600 | 1.74 | 1.74 | 1.73 | 1.73 | 00:00:00 | | 2009-01-16 | 800 | 1.64 | 1.64 | 1.63 | 1.63 | 00:00:00 | | 2009-01-20 | 6,390 | 1.70 | 1.71 | 1.60 | 1.63 | 00:00:00 | | 2009-01-21 | 0 | 1.63 | 1.63 | 1.63 | 1.63 | 00:00:00 | | 2009-01-22 | 400 | 1.74 | 1.74 | 1.74 | 1.74 | 00:00:00 | | 2009-01-23 | 5,100 | 1.62 | 1.83 | 1.61 | 1.83 | 00:00:00 | | 2009-01-26 | 300 | 1.83 | 1.83 | 1.83 | 1.83 | 00:00:00 | | 2009-01-27 | 3,800 | 1.78 | 1.78 | 1.63 | 1.63 | 00:00:00 | | 2009-01-28 | 3,200 | 1.61 | 1.70 | 1.60 | 1.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
