|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-23 | 0 | 1.52 | 1.52 | 1.52 | 1.52 | 00:00:00 | | 2000-06-26 | 0 | 1.52 | 1.52 | 1.52 | 1.52 | 00:00:00 | | 2000-06-27 | 5,400 | 1.55 | 1.60 | 1.55 | 1.60 | 00:00:00 | | 2000-06-28 | 200 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2000-06-29 | 2,300 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2000-06-30 | 0 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2000-07-03 | 0 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2000-07-05 | 1,200 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2000-07-06 | 6,200 | 1.70 | 1.70 | 1.60 | 1.60 | 00:00:00 | | 2000-07-07 | 5,300 | 1.40 | 1.60 | 1.40 | 1.60 | 00:00:00 | | 2000-07-10 | 0 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2000-07-11 | 3,000 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2000-07-12 | 8,600 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2000-07-13 | 1,500 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | | 2000-07-14 | 4,000 | 1.55 | 1.55 | 1.50 | 1.50 | 00:00:00 | | 2000-07-17 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2000-07-18 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2000-07-19 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2000-07-20 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2000-07-21 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2000-07-24 | 17,025 | 1.41 | 1.60 | 1.41 | 1.60 | 00:00:00 | | 2000-07-25 | 1,000 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | | 2000-07-26 | 25 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | | 2000-07-27 | 0 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | | 2000-07-28 | 90 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2000-07-31 | 6,700 | 1.41 | 1.41 | 1.40 | 1.40 | 00:00:00 | | 2000-08-01 | 11,000 | 1.35 | 1.40 | 1.35 | 1.40 | 00:00:00 | | 2000-08-02 | 13,000 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2000-08-03 | 0 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2000-08-04 | 0 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2000-08-07 | 0 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2000-08-08 | 5,000 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | | 2000-08-09 | 18,450 | 1.50 | 1.50 | 1.25 | 1.25 | 00:00:00 | | 2000-08-10 | 0 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2000-08-11 | 50 | 1.28 | 1.28 | 1.28 | 1.28 | 00:00:00 | | 2000-08-14 | 0 | 1.28 | 1.28 | 1.28 | 1.28 | 00:00:00 | | 2000-08-15 | 3,722 | 1.27 | 1.30 | 1.27 | 1.30 | 00:00:00 | | 2000-08-16 | 0 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2000-08-17 | 22,600 | 1.30 | 1.30 | 1.20 | 1.20 | 00:00:00 | | 2000-08-18 | 23,500 | 1.21 | 1.30 | 1.21 | 1.25 | 00:00:00 | | 2000-08-21 | 6,000 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2000-08-22 | 0 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2000-08-23 | 1,000 | 1.36 | 1.36 | 1.36 | 1.36 | 00:00:00 | | 2000-08-24 | 0 | 1.36 | 1.36 | 1.36 | 1.36 | 00:00:00 | | 2000-08-25 | 0 | 1.36 | 1.36 | 1.36 | 1.36 | 00:00:00 | | 2000-08-28 | 0 | 1.36 | 1.36 | 1.36 | 1.36 | 00:00:00 | | 2000-08-29 | 8,622 | 1.40 | 1.40 | 1.34 | 1.34 | 00:00:00 | | 2000-08-30 | 0 | 1.34 | 1.34 | 1.34 | 1.34 | 00:00:00 | | 2000-08-31 | 10,700 | 1.35 | 1.40 | 1.35 | 1.40 | 00:00:00 | | 2000-09-01 | 3,000 | 1.38 | 1.38 | 1.36 | 1.36 | 00:00:00 | | 2000-09-05 | 0 | 1.36 | 1.36 | 1.36 | 1.36 | 00:00:00 | | 2000-09-06 | 15,000 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2000-09-07 | 1,000 | 1.50 | 1.50 | 1.40 | 1.40 | 00:00:00 | | 2000-09-08 | 2,400 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | | 2000-09-11 | 0 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | | 2000-09-12 | 0 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | | 2000-09-13 | 0 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | | 2000-09-14 | 3,000 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2000-09-15 | 9,100 | 1.40 | 1.50 | 1.40 | 1.50 | 00:00:00 | | 2000-09-18 | 7,300 | 1.55 | 1.55 | 1.41 | 1.41 | 00:00:00 | | 2000-09-19 | 0 | 1.41 | 1.41 | 1.41 | 1.41 | 00:00:00 | | 2000-09-20 | 0 | 1.41 | 1.41 | 1.41 | 1.41 | 00:00:00 | | 2000-09-21 | 200 | 1.41 | 1.41 | 1.41 | 1.41 | 00:00:00 | | 2000-09-22 | 5,000 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2000-09-25 | 5,000 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2000-09-26 | 5,000 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2000-09-27 | 2,500 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2000-09-28 | 0 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2000-09-29 | 0 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2000-10-02 | 0 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2000-10-03 | 0 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2000-10-04 | 2,100 | 1.36 | 1.36 | 1.36 | 1.36 | 00:00:00 | | 2000-10-05 | 13,000 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2000-10-06 | 0 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2000-10-09 | 0 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2000-10-10 | 5,540 | 1.30 | 1.30 | 1.26 | 1.26 | 00:00:00 | | 2000-10-11 | 0 | 1.26 | 1.26 | 1.26 | 1.26 | 00:00:00 | | 2000-10-12 | 9,900 | 1.26 | 1.30 | 1.26 | 1.30 | 00:00:00 | | 2000-10-13 | 17,600 | 1.26 | 1.26 | 1.24 | 1.26 | 00:00:00 | | 2000-10-16 | 9,500 | 1.26 | 1.26 | 1.26 | 1.26 | 00:00:00 | | 2000-10-17 | 3,100 | 1.22 | 1.22 | 1.22 | 1.22 | 00:00:00 | | 2000-10-18 | 27,000 | 1.20 | 1.20 | 1.10 | 1.10 | 00:00:00 | | 2000-10-19 | 0 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2000-10-20 | 40 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2000-10-23 | 8,300 | 1.02 | 1.15 | 1.00 | 1.10 | 00:00:00 | | 2000-10-24 | 13,003 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2000-10-25 | 10,562 | 1.00 | 1.13 | 1.00 | 1.13 | 00:00:00 | | 2000-10-26 | 3,002 | 1.01 | 1.01 | 1.00 | 1.00 | 00:00:00 | | 2000-10-27 | 1,000 | 1.01 | 1.01 | 1.01 | 1.01 | 00:00:00 | | 2000-10-30 | 5,687 | 1.00 | 1.05 | 1.00 | 1.05 | 00:00:00 | | 2000-10-31 | 6,669 | 1.01 | 1.01 | 1.01 | 1.01 | 00:00:00 | | 2000-11-01 | 13,101 | 0.98 | 1.04 | 0.98 | 1.00 | 00:00:00 | | 2000-11-02 | 4,699 | 1.00 | 1.00 | 0.96 | 0.96 | 00:00:00 | | 2000-11-03 | 6,168 | 1.05 | 1.05 | 0.99 | 0.99 | 00:00:00 | | 2000-11-06 | 9,116 | 0.96 | 1.00 | 0.95 | 1.00 | 00:00:00 | | 2000-11-07 | 5,767 | 0.95 | 1.00 | 0.95 | 1.00 | 00:00:00 | | 2000-11-08 | 2,601 | 0.98 | 0.98 | 0.98 | 0.98 | 00:00:00 | | 2000-11-09 | 7,500 | 0.95 | 0.97 | 0.95 | 0.97 | 00:00:00 | | 2000-11-10 | 27,824 | 0.95 | 0.95 | 0.90 | 0.90 | 00:00:00 | | 2000-11-13 | 10,200 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2000-11-14 | 0 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2000-11-15 | 50,533 | 0.86 | 0.86 | 0.80 | 0.80 | 00:00:00 | | 2000-11-16 | 11,666 | 0.81 | 0.81 | 0.80 | 0.80 | 00:00:00 | | 2000-11-17 | 27,147 | 0.80 | 0.80 | 0.75 | 0.75 | 00:00:00 | | 2000-11-20 | 95,900 | 0.85 | 0.85 | 0.75 | 0.75 | 00:00:00 | | 2000-11-21 | 12,000 | 0.70 | 0.75 | 0.70 | 0.75 | 00:00:00 | | 2000-11-22 | 9,999 | 0.70 | 0.75 | 0.70 | 0.75 | 00:00:00 | | 2000-11-24 | 14,667 | 0.72 | 0.79 | 0.72 | 0.75 | 00:00:00 | | 2000-11-27 | 16,636 | 0.70 | 0.75 | 0.70 | 0.75 | 00:00:00 | | 2000-11-28 | 3,095 | 0.79 | 0.80 | 0.79 | 0.80 | 00:00:00 | | 2000-11-29 | 10,928 | 0.77 | 0.77 | 0.70 | 0.70 | 00:00:00 | | 2000-11-30 | 7,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2000-12-01 | 34,333 | 0.75 | 0.80 | 0.75 | 0.76 | 00:00:00 | | 2000-12-04 | 34,400 | 0.75 | 0.80 | 0.75 | 0.77 | 00:00:00 | | 2000-12-05 | 23,888 | 0.80 | 0.80 | 0.75 | 0.75 | 00:00:00 | | 2000-12-06 | 2,388 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2000-12-07 | 19,500 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2000-12-08 | 21,100 | 0.80 | 0.98 | 0.80 | 0.98 | 00:00:00 | | 2000-12-11 | 501 | 0.76 | 0.98 | 0.76 | 0.98 | 00:00:00 | | 2000-12-12 | 2,000 | 0.97 | 0.97 | 0.97 | 0.97 | 00:00:00 | | 2000-12-13 | 8,400 | 0.81 | 0.90 | 0.81 | 0.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
