|
 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 | | 2009-01-28 | 3,200 | 1.61 | 1.70 | 1.60 | 1.70 | 00:00:00 | | 2009-01-29 | 1,600 | 1.74 | 1.74 | 1.72 | 1.72 | 00:00:00 | | 2009-01-30 | 5,100 | 1.75 | 1.75 | 1.61 | 1.61 | 00:00:00 | | 2009-02-02 | 1,000 | 1.61 | 1.61 | 1.60 | 1.60 | 00:00:00 | | 2009-02-03 | 1,100 | 1.67 | 1.70 | 1.67 | 1.70 | 00:00:00 | | 2009-02-04 | 800 | 1.60 | 1.60 | 1.57 | 1.59 | 00:00:00 | | 2009-02-05 | 700 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2009-02-06 | 1,100 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2009-02-09 | 8,900 | 1.70 | 1.70 | 1.60 | 1.62 | 00:00:00 | | 2009-02-10 | 1,300 | 1.65 | 1.65 | 1.60 | 1.60 | 00:00:00 | | 2009-02-11 | 500 | 1.69 | 1.69 | 1.68 | 1.68 | 00:00:00 | | 2009-02-12 | 100 | 1.69 | 1.69 | 1.69 | 1.69 | 00:00:00 | | 2009-02-13 | 3,200 | 1.67 | 1.75 | 1.67 | 1.75 | 00:00:00 | | 2009-02-17 | 0 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | | 2009-02-18 | 200 | 1.72 | 1.72 | 1.72 | 1.72 | 00:00:00 | | 2009-02-19 | 4,799 | 1.80 | 1.80 | 1.70 | 1.75 | 00:00:00 | | 2009-02-20 | 2,700 | 1.79 | 1.79 | 1.75 | 1.75 | 00:00:00 | | 2009-02-23 | 5,600 | 1.75 | 1.80 | 1.50 | 1.50 | 00:00:00 | | 2009-02-24 | 2,900 | 1.50 | 1.52 | 1.50 | 1.52 | 00:00:00 | | 2009-02-25 | 189,400 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2009-02-26 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2009-02-27 | 1,300 | 1.54 | 1.55 | 1.54 | 1.54 | 00:00:00 | | 2009-03-02 | 12,500 | 1.51 | 1.51 | 1.50 | 1.50 | 00:00:00 | | 2009-03-03 | 3,000 | 1.50 | 1.50 | 1.49 | 1.50 | 00:00:00 | | 2009-03-04 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2009-03-05 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2009-03-06 | 1,892 | 1.50 | 1.50 | 1.49 | 1.49 | 00:00:00 | | 2009-03-09 | 2,100 | 1.48 | 1.49 | 1.48 | 1.48 | 00:00:00 | | 2009-03-10 | 0 | 1.48 | 1.48 | 1.48 | 1.48 | 00:00:00 | | 2009-03-11 | 200 | 1.69 | 1.69 | 1.69 | 1.69 | 00:00:00 | | 2009-03-12 | 500 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | | 2009-03-13 | 0 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | | 2009-03-16 | 700 | 1.74 | 1.74 | 1.70 | 1.70 | 00:00:00 | | 2009-03-17 | 5,900 | 1.49 | 1.70 | 1.49 | 1.70 | 00:00:00 | | 2009-03-18 | 3,000 | 1.49 | 1.67 | 1.49 | 1.55 | 00:00:00 | | 2009-03-19 | 3,014 | 1.48 | 1.48 | 1.44 | 1.44 | 00:00:00 | | 2009-03-20 | 8,978 | 1.36 | 1.45 | 1.36 | 1.44 | 00:00:00 | | 2009-03-23 | 2,500 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | | 2009-03-24 | 2,600 | 1.40 | 1.45 | 1.40 | 1.44 | 00:00:00 | | 2009-03-25 | 200 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | | 2009-03-26 | 400 | 1.56 | 1.56 | 1.56 | 1.56 | 00:00:00 | | 2009-03-27 | 0 | 1.56 | 1.56 | 1.56 | 1.56 | 00:00:00 | | 2009-03-30 | 0 | 1.56 | 1.56 | 1.56 | 1.56 | 00:00:00 | | 2009-03-31 | 0 | 1.56 | 1.56 | 1.56 | 1.56 | 00:00:00 | | 2009-04-01 | 0 | 1.56 | 1.56 | 1.56 | 1.56 | 00:00:00 | | 2009-04-02 | 0 | 1.56 | 1.56 | 1.56 | 1.56 | 00:00:00 | | 2009-04-03 | 0 | 1.56 | 1.56 | 1.56 | 1.56 | 00:00:00 | | 2009-04-06 | 2,500 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2009-04-07 | 2,500 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2009-04-08 | 1,800 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2009-04-09 | 1,710 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2009-04-13 | 3,400 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2009-04-14 | 600 | 1.49 | 1.50 | 1.49 | 1.50 | 00:00:00 | | 2009-04-15 | 8,000 | 1.50 | 1.55 | 1.50 | 1.55 | 00:00:00 | | 2009-04-16 | 2,500 | 1.55 | 1.55 | 1.54 | 1.55 | 00:00:00 | | 2009-04-17 | 2,015 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | | 2009-04-20 | 5,800 | 1.55 | 1.55 | 1.50 | 1.50 | 00:00:00 | | 2009-04-21 | 200 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2009-04-22 | 1,300 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2009-04-23 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2009-04-24 | 5,500 | 1.30 | 1.42 | 1.30 | 1.42 | 00:00:00 | | 2009-04-27 | 0 | 1.42 | 1.42 | 1.42 | 1.42 | 00:00:00 | | 2009-04-28 | 0 | 1.42 | 1.42 | 1.42 | 1.42 | 00:00:00 | | 2009-04-29 | 0 | 1.42 | 1.42 | 1.42 | 1.42 | 00:00:00 | | 2009-04-30 | 7,000 | 1.28 | 1.35 | 1.28 | 1.32 | 00:00:00 | | 2009-05-01 | 0 | 1.32 | 1.32 | 1.32 | 1.32 | 00:00:00 | | 2009-05-04 | 6,200 | 1.35 | 1.45 | 1.34 | 1.44 | 00:00:00 | | 2009-05-05 | 56,900 | 1.42 | 1.46 | 1.36 | 1.46 | 00:00:00 | | 2009-05-06 | 3,000 | 1.60 | 1.61 | 1.60 | 1.61 | 00:00:00 | | 2009-05-07 | 500 | 1.61 | 1.61 | 1.61 | 1.61 | 00:00:00 | | 2009-05-08 | 1,500 | 1.65 | 1.67 | 1.65 | 1.67 | 00:00:00 | | 2009-05-11 | 49,400 | 1.50 | 1.63 | 1.49 | 1.52 | 00:00:00 | | 2009-05-12 | 2,400 | 1.51 | 1.51 | 1.50 | 1.51 | 00:00:00 | | 2009-05-13 | 11,500 | 1.50 | 1.55 | 1.50 | 1.50 | 00:00:00 | | 2009-05-14 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2009-05-15 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2009-05-18 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2009-05-19 | 40,800 | 1.56 | 1.56 | 1.54 | 1.55 | 00:00:00 | | 2009-05-20 | 32,200 | 1.55 | 1.77 | 1.55 | 1.76 | 00:00:00 | | 2009-05-21 | 25,700 | 1.77 | 1.96 | 1.75 | 1.96 | 00:00:00 | | 2009-05-22 | 15,100 | 1.96 | 2.10 | 1.89 | 2.10 | 00:00:00 | | 2009-05-26 | 1,200 | 2.01 | 2.01 | 2.00 | 2.00 | 00:00:00 | | 2009-05-27 | 9,000 | 2.00 | 2.11 | 1.83 | 2.11 | 00:00:00 | | 2009-05-28 | 14,680 | 2.13 | 2.26 | 2.13 | 2.26 | 00:00:00 | | 2009-05-29 | 10,300 | 2.26 | 2.57 | 2.26 | 2.32 | 00:00:00 | | 2009-06-01 | 0 | 2.32 | 2.32 | 2.32 | 2.32 | 00:00:00 | | 2009-06-02 | 4,202 | 2.32 | 2.35 | 2.32 | 2.35 | 00:00:00 | | 2009-06-03 | 450 | 2.01 | 2.01 | 2.01 | 2.01 | 00:00:00 | | 2009-06-04 | 100 | 2.19 | 2.19 | 2.19 | 2.19 | 00:00:00 | | 2009-06-05 | 0 | 2.19 | 2.19 | 2.19 | 2.19 | 00:00:00 | | 2009-06-08 | 3,700 | 2.15 | 2.15 | 2.04 | 2.15 | 00:00:00 | | 2009-06-09 | 4,500 | 2.15 | 2.35 | 2.00 | 2.35 | 00:00:00 | | 2009-06-10 | 3,300 | 2.32 | 2.34 | 2.20 | 2.20 | 00:00:00 | | 2009-06-11 | 900 | 2.12 | 2.23 | 2.12 | 2.23 | 00:00:00 | | 2009-06-12 | 8,200 | 2.34 | 2.37 | 2.28 | 2.28 | 00:00:00 | | 2009-06-15 | 101 | 2.28 | 2.28 | 2.28 | 2.28 | 00:00:00 | | 2009-06-16 | 7,000 | 2.38 | 2.41 | 2.26 | 2.41 | 00:00:00 | | 2009-06-17 | 800 | 2.41 | 2.41 | 2.41 | 2.41 | 00:00:00 | | 2009-06-18 | 200 | 2.28 | 2.28 | 2.28 | 2.28 | 00:00:00 | | 2009-06-19 | 500 | 2.38 | 2.38 | 2.38 | 2.38 | 00:00:00 | | 2009-06-22 | 4,900 | 2.27 | 2.27 | 2.25 | 2.25 | 00:00:00 | | 2009-06-23 | 0 | 2.25 | 2.25 | 2.25 | 2.25 | 00:00:00 | | 2009-06-24 | 100 | 2.40 | 2.40 | 2.40 | 2.40 | 00:00:00 | | 2009-06-25 | 0 | 2.40 | 2.40 | 2.40 | 2.40 | 00:00:00 | | 2009-06-26 | 0 | 2.40 | 2.40 | 2.40 | 2.40 | 00:00:00 | | 2009-06-29 | 0 | 2.40 | 2.40 | 2.40 | 2.40 | 00:00:00 | | 2009-06-30 | 1,000 | 2.26 | 2.27 | 2.26 | 2.27 | 00:00:00 | | 2009-07-01 | 0 | 2.27 | 2.27 | 2.27 | 2.27 | 00:00:00 | | 2009-07-02 | 0 | 2.27 | 2.27 | 2.27 | 2.27 | 00:00:00 | | 2009-07-06 | 0 | 2.27 | 2.27 | 2.27 | 2.27 | 00:00:00 | | 2009-07-07 | 12,100 | 2.04 | 2.13 | 1.81 | 2.13 | 00:00:00 | | 2009-07-08 | 43,400 | 2.10 | 2.10 | 2.07 | 2.10 | 00:00:00 | | 2009-07-09 | 2,900 | 2.20 | 2.20 | 2.20 | 2.20 | 00:00:00 | | 2009-07-10 | 0 | 2.20 | 2.20 | 2.20 | 2.20 | 00:00:00 | | 2009-07-13 | 0 | 2.20 | 2.20 | 2.20 | 2.20 | 00:00:00 | | 2009-07-14 | 0 | 2.20 | 2.20 | 2.20 | 2.20 | 00:00:00 | | 2009-07-15 | 508 | 2.06 | 2.26 | 2.06 | 2.26 | 00:00:00 | | 2009-07-16 | 0 | 2.26 | 2.26 | 2.26 | 2.26 | 00:00:00 | | 2009-07-17 | 1,000 | 2.18 | 2.18 | 2.18 | 2.18 | 00:00:00 | | 2009-07-20 | 400 | 2.27 | 2.27 | 2.27 | 2.27 | 00:00:00 | | 2009-07-21 | 0 | 2.27 | 2.27 | 2.27 | 2.27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
