|
 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 2024-05-02 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 0 | 2.27 | 2.27 | 2.27 | 2.27 | 00:00:00 | | 2009-07-22 | 1,300 | 2.16 | 2.16 | 2.16 | 2.16 | 00:00:00 | | 2009-07-23 | 0 | 2.16 | 2.16 | 2.16 | 2.16 | 00:00:00 | | 2009-07-24 | 1,000 | 2.17 | 2.20 | 2.17 | 2.20 | 00:00:00 | | 2009-07-27 | 900 | 2.20 | 2.20 | 2.20 | 2.20 | 00:00:00 | | 2009-07-28 | 0 | 2.20 | 2.20 | 2.20 | 2.20 | 00:00:00 | | 2009-07-29 | 0 | 2.20 | 2.20 | 2.20 | 2.20 | 00:00:00 | | 2009-07-30 | 0 | 2.20 | 2.20 | 2.20 | 2.20 | 00:00:00 | | 2009-07-31 | 1,422 | 2.29 | 2.30 | 2.29 | 2.30 | 00:00:00 | | 2009-08-03 | 0 | 2.30 | 2.30 | 2.30 | 2.30 | 00:00:00 | | 2009-08-04 | 3,300 | 2.07 | 2.17 | 2.07 | 2.16 | 00:00:00 | | 2009-08-05 | 1,200 | 2.15 | 2.15 | 2.15 | 2.15 | 00:00:00 | | 2009-08-06 | 0 | 2.15 | 2.15 | 2.15 | 2.15 | 00:00:00 | | 2009-08-07 | 0 | 2.15 | 2.15 | 2.15 | 2.15 | 00:00:00 | | 2009-08-10 | 0 | 2.15 | 2.15 | 2.15 | 2.15 | 00:00:00 | | 2009-08-11 | 0 | 2.15 | 2.15 | 2.15 | 2.15 | 00:00:00 | | 2009-08-12 | 0 | 2.15 | 2.15 | 2.15 | 2.15 | 00:00:00 | | 2009-08-13 | 0 | 2.15 | 2.15 | 2.15 | 2.15 | 00:00:00 | | 2009-08-14 | 1,433 | 2.05 | 2.05 | 2.04 | 2.05 | 00:00:00 | | 2009-08-17 | 2,000 | 2.01 | 2.01 | 2.01 | 2.01 | 00:00:00 | | 2009-08-18 | 19,500 | 2.05 | 2.05 | 1.96 | 2.00 | 00:00:00 | | 2009-08-19 | 11,800 | 2.10 | 2.10 | 1.98 | 2.04 | 00:00:00 | | 2009-08-20 | 6,300 | 2.05 | 2.05 | 1.99 | 1.99 | 00:00:00 | | 2009-08-21 | 17,943 | 1.99 | 1.99 | 1.86 | 1.99 | 00:00:00 | | 2009-08-24 | 71,148 | 1.91 | 1.99 | 1.90 | 1.90 | 00:00:00 | | 2009-08-25 | 2,000 | 1.87 | 1.87 | 1.85 | 1.85 | 00:00:00 | | 2009-08-26 | 29,200 | 1.83 | 1.83 | 1.76 | 1.80 | 00:00:00 | | 2009-08-27 | 21,400 | 1.75 | 1.75 | 1.65 | 1.72 | 00:00:00 | | 2009-08-28 | 26,200 | 1.77 | 1.77 | 1.67 | 1.70 | 00:00:00 | | 2009-08-31 | 7,000 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2009-09-01 | 11,000 | 1.70 | 1.70 | 1.67 | 1.67 | 00:00:00 | | 2009-09-02 | 7,650 | 1.74 | 1.75 | 1.67 | 1.73 | 00:00:00 | | 2009-09-03 | 11,295 | 1.74 | 1.80 | 1.66 | 1.66 | 00:00:00 | | 2009-09-04 | 8,400 | 1.69 | 1.72 | 1.67 | 1.72 | 00:00:00 | | 2009-09-08 | 615,414 | 1.74 | 1.76 | 1.72 | 1.73 | 00:00:00 | | 2009-09-09 | 38,964 | 1.88 | 1.90 | 1.80 | 1.88 | 00:00:00 | | 2009-09-10 | 71,752 | 1.92 | 2.11 | 1.88 | 2.06 | 00:00:00 | | 2009-09-11 | 34,000 | 2.14 | 2.15 | 2.11 | 2.14 | 00:00:00 | | 2009-09-14 | 5,250 | 2.00 | 2.19 | 1.94 | 2.19 | 00:00:00 | | 2009-09-15 | 100 | 2.15 | 2.15 | 2.15 | 2.15 | 00:00:00 | | 2009-09-16 | 6,600 | 2.16 | 2.16 | 2.15 | 2.15 | 00:00:00 | | 2009-09-17 | 0 | 2.15 | 2.15 | 2.15 | 2.15 | 00:00:00 | | 2009-09-18 | 7,427 | 2.20 | 2.35 | 2.20 | 2.32 | 00:00:00 | | 2009-09-21 | 41,937 | 2.38 | 2.38 | 2.26 | 2.26 | 00:00:00 | | 2009-09-22 | 0 | 2.26 | 2.26 | 2.26 | 2.26 | 00:00:00 | | 2009-09-23 | 4,100 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | | 2009-09-24 | 7,127 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | | 2009-09-25 | 21,100 | 2.11 | 2.11 | 2.05 | 2.06 | 00:00:00 | | 2009-09-28 | 15,800 | 2.03 | 2.05 | 1.82 | 1.90 | 00:00:00 | | 2009-09-29 | 5,600 | 2.00 | 2.04 | 1.98 | 1.99 | 00:00:00 | | 2009-09-30 | 10,760 | 1.95 | 2.03 | 1.95 | 2.03 | 00:00:00 | | 2009-10-01 | 10,066 | 2.04 | 2.05 | 2.04 | 2.05 | 00:00:00 | | 2009-10-02 | 666 | 2.05 | 2.05 | 2.03 | 2.03 | 00:00:00 | | 2009-10-06 | 19,968 | 2.07 | 2.12 | 2.07 | 2.10 | 00:00:00 | | 2009-10-07 | 14,983 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | | 2009-10-08 | 11,970 | 2.10 | 2.15 | 2.10 | 2.10 | 00:00:00 | | 2009-10-09 | 9,200 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | | 2009-10-13 | 67,050 | 2.13 | 2.29 | 2.01 | 2.29 | 00:00:00 | | 2009-10-14 | 100 | 2.20 | 2.20 | 2.20 | 2.20 | 00:00:00 | | 2009-10-15 | 4,266 | 2.07 | 2.15 | 2.07 | 2.15 | 00:00:00 | | 2009-10-16 | 1,600 | 2.17 | 2.46 | 2.17 | 2.46 | 00:00:00 | | 2009-10-19 | 12,905 | 2.46 | 2.46 | 2.13 | 2.20 | 00:00:00 | | 2009-10-20 | 10,100 | 2.22 | 2.51 | 2.22 | 2.51 | 00:00:00 | | 2009-10-21 | 5,154 | 2.45 | 2.45 | 2.19 | 2.19 | 00:00:00 | | 2009-10-29 | 364 | 1.97 | 2.04 | 1.97 | 2.04 | 00:00:00 | | 2009-10-30 | 8,000 | 2.01 | 2.06 | 1.99 | 2.05 | 00:00:00 | | 2009-11-02 | 2,100 | 2.12 | 2.40 | 2.10 | 2.40 | 00:00:00 | | 2009-11-03 | 9,500 | 2.16 | 2.16 | 2.15 | 2.15 | 00:00:00 | | 2009-11-04 | 35,950 | 2.33 | 2.33 | 2.20 | 2.21 | 00:00:00 | | 2009-11-06 | 3,500 | 2.15 | 2.15 | 2.12 | 2.12 | 00:00:00 | | 2009-11-09 | 10,100 | 2.05 | 2.05 | 2.05 | 2.05 | 00:00:00 | | 2009-11-10 | 14,269 | 2.05 | 2.05 | 2.02 | 2.02 | 00:00:00 | | 2009-11-12 | 39,433 | 2.12 | 2.12 | 2.10 | 2.12 | 00:00:00 | | 2009-11-13 | 350 | 2.10 | 2.10 | 2.07 | 2.07 | 00:00:00 | | 2009-11-16 | 1,900 | 2.04 | 2.09 | 2.03 | 2.09 | 00:00:00 | | 2009-11-17 | 400 | 2.07 | 2.07 | 2.07 | 2.07 | 00:00:00 | | 2009-11-20 | 28,333 | 2.17 | 2.20 | 2.10 | 2.10 | 00:00:00 | | 2009-11-23 | 5,200 | 2.09 | 2.12 | 2.09 | 2.11 | 00:00:00 | | 2009-11-24 | 3,066 | 2.07 | 2.12 | 2.07 | 2.12 | 00:00:00 | | 2009-11-25 | 19,100 | 2.10 | 2.13 | 2.08 | 2.09 | 00:00:00 | | 2009-11-30 | 12,857 | 2.06 | 2.07 | 2.06 | 2.07 | 00:00:00 | | 2009-12-01 | 16,000 | 2.08 | 2.10 | 2.08 | 2.10 | 00:00:00 | | 2009-12-02 | 4,974 | 2.10 | 2.10 | 1.97 | 1.97 | 00:00:00 | | 2009-12-03 | 1,500 | 2.05 | 2.05 | 2.05 | 2.05 | 00:00:00 | | 2009-12-04 | 19,400 | 2.04 | 2.15 | 2.04 | 2.15 | 00:00:00 | | 2009-12-07 | 6,200 | 2.05 | 2.12 | 2.05 | 2.12 | 00:00:00 | | 2009-12-08 | 5,537 | 2.12 | 2.17 | 2.12 | 2.17 | 00:00:00 | | 2009-12-11 | 16,300 | 2.15 | 2.17 | 2.10 | 2.17 | 00:00:00 | | 2009-12-14 | 16,114 | 2.17 | 2.18 | 2.16 | 2.18 | 00:00:00 | | 2009-12-15 | 5,100 | 2.18 | 2.18 | 2.15 | 2.15 | 00:00:00 | | 2009-12-16 | 5,000 | 2.18 | 2.18 | 2.18 | 2.18 | 00:00:00 | | 2009-12-17 | 9,000 | 2.21 | 2.21 | 2.21 | 2.21 | 00:00:00 | | 2009-12-18 | 1,100 | 2.19 | 2.30 | 2.13 | 2.30 | 00:00:00 | | 2009-12-21 | 100 | 2.29 | 2.29 | 2.29 | 2.29 | 00:00:00 | | 2009-12-22 | 2,100 | 2.16 | 2.33 | 2.16 | 2.33 | 00:00:00 | | 2009-12-23 | 9,150 | 2.31 | 2.35 | 2.28 | 2.34 | 00:00:00 | | 2009-12-24 | 14,700 | 2.36 | 2.50 | 2.36 | 2.48 | 00:00:00 | | 2009-12-29 | 9,203 | 2.41 | 2.53 | 2.41 | 2.53 | 00:00:00 | | 2009-12-30 | 450 | 2.52 | 2.53 | 2.52 | 2.53 | 00:00:00 | | 2009-12-31 | 40,999 | 2.53 | 2.61 | 2.40 | 2.40 | 00:00:00 | | 2010-01-04 | 7,550 | 2.44 | 2.44 | 2.27 | 2.28 | 00:00:00 | | 2010-01-05 | 200 | 2.43 | 2.43 | 2.41 | 2.41 | 00:00:00 | | 2010-01-07 | 4,100 | 2.50 | 2.58 | 2.49 | 2.58 | 00:00:00 | | 2010-01-08 | 1,800 | 2.53 | 2.53 | 2.51 | 2.51 | 00:00:00 | | 2010-01-11 | 6,865 | 2.55 | 2.58 | 2.51 | 2.52 | 00:00:00 | | 2010-01-12 | 3,600 | 2.50 | 2.54 | 2.31 | 2.31 | 00:00:00 | | 2010-01-14 | 21,900 | 2.44 | 2.58 | 2.41 | 2.42 | 00:00:00 | | 2010-01-15 | 300 | 2.44 | 2.44 | 2.42 | 2.44 | 00:00:00 | | 2010-01-19 | 400 | 2.42 | 2.51 | 2.42 | 2.51 | 00:00:00 | | 2010-01-20 | 500 | 2.50 | 2.50 | 2.42 | 2.42 | 00:00:00 | | 2010-01-21 | 10,433 | 2.57 | 2.60 | 2.42 | 2.60 | 00:00:00 | | 2010-01-22 | 2,200 | 2.62 | 2.62 | 2.61 | 2.62 | 00:00:00 | | 2010-01-25 | 7,000 | 2.60 | 2.60 | 2.50 | 2.50 | 00:00:00 | | 2010-01-26 | 14,807 | 2.50 | 2.52 | 2.50 | 2.50 | 00:00:00 | | 2010-01-28 | 5,700 | 2.45 | 2.45 | 2.45 | 2.45 | 00:00:00 | | 2010-01-29 | 2,271 | 2.51 | 2.52 | 2.50 | 2.50 | 00:00:00 | | 2010-02-01 | 8,000 | 2.50 | 2.53 | 2.50 | 2.51 | 00:00:00 | | 2010-02-02 | 400 | 2.51 | 2.51 | 2.51 | 2.51 | 00:00:00 | | 2010-02-03 | 1,000 | 2.52 | 2.52 | 2.51 | 2.51 | 00:00:00 | | 2010-02-04 | 15,421 | 2.52 | 2.52 | 2.44 | 2.44 | 00:00:00 | | 2010-02-05 | 2,600 | 2.41 | 2.41 | 2.40 | 2.40 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
