TR4DER - SLR [SLR] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-02-05	2,600	2.41	2.41	2.40	2.40	00:00:00
2010-02-09	39,200	2.44	2.44	2.40	2.43	00:00:00
2010-02-10	6,287	2.40	2.40	2.40	2.40	00:00:00
2010-02-11	800	2.34	2.40	2.32	2.40	00:00:00
2010-02-12	2,000	2.37	2.37	2.33	2.33	00:00:00
2010-02-16	2,500	2.37	2.37	2.37	2.37	00:00:00
2010-02-19	2,600	2.38	2.38	2.11	2.13	00:00:00
2010-02-22	600	2.16	2.25	2.16	2.24	00:00:00
2010-02-25	200	2.30	2.30	2.28	2.28	00:00:00
2010-03-01	500	2.35	2.35	2.28	2.28	00:00:00
2010-03-02	4,700	2.23	2.23	2.15	2.15	00:00:00
2010-03-03	4,600	2.13	2.20	2.13	2.19	00:00:00
2010-03-04	1,200	2.20	2.20	2.14	2.14	00:00:00
2010-03-05	400	2.11	2.11	2.11	2.11	00:00:00
2010-03-08	441	2.15	2.15	2.15	2.15	00:00:00
2010-03-09	5,862	2.12	2.12	2.10	2.10	00:00:00
2010-03-10	4,666	2.07	2.12	2.05	2.10	00:00:00
2010-03-11	1,473	2.12	2.12	2.12	2.12	00:00:00
2010-03-12	3,680	2.10	2.10	2.07	2.07	00:00:00
2010-03-15	104	2.07	2.07	2.07	2.07	00:00:00
2010-03-16	3,845	2.08	2.08	2.07	2.07	00:00:00
2010-03-17	40,300	2.11	2.15	2.07	2.15	00:00:00
2010-03-18	2,000	2.14	2.14	2.14	2.14	00:00:00
2010-03-19	8,400	2.15	2.25	2.15	2.17	00:00:00
2010-03-22	10,300	2.06	2.19	2.06	2.15	00:00:00
2010-03-23	2,000	2.10	2.10	2.10	2.10	00:00:00
2010-03-24	1,200	2.13	2.13	2.10	2.13	00:00:00
2010-03-25	2,600	2.13	2.13	2.11	2.11	00:00:00
2010-03-26	1,145	2.11	2.16	2.11	2.16	00:00:00
2010-03-29	1,933	2.20	2.20	2.12	2.14	00:00:00
2010-03-30	5,400	2.10	2.15	2.09	2.15	00:00:00
2010-03-31	2,500	2.16	2.16	2.10	2.10	00:00:00
2010-04-01	900	2.10	2.10	2.08	2.08	00:00:00
2010-04-05	2,681	2.06	2.06	2.05	2.06	00:00:00
2010-04-06	4,800	2.06	2.25	2.06	2.24	00:00:00
2010-04-07	1,100	2.24	2.25	2.24	2.24	00:00:00
2010-04-08	200	2.15	2.15	2.08	2.08	00:00:00
2010-04-09	12,872	2.23	2.39	2.23	2.26	00:00:00
2010-04-14	2,400	2.23	2.25	2.23	2.24	00:00:00
2010-04-15	5,200	2.28	2.28	2.28	2.28	00:00:00
2010-04-16	200	2.26	2.26	2.25	2.25	00:00:00
2010-04-20	1,200	2.25	2.25	2.25	2.25	00:00:00
2010-04-21	6,966	2.25	2.28	2.25	2.26	00:00:00
2010-04-22	100	2.24	2.24	2.24	2.24	00:00:00
2010-04-23	3,800	2.24	2.34	2.24	2.32	00:00:00
2010-04-26	3,700	2.34	2.37	2.34	2.37	00:00:00
2010-04-27	10,700	2.37	2.41	2.37	2.41	00:00:00
2010-04-28	14,800	2.45	2.52	2.42	2.52	00:00:00
2010-04-29	8,100	2.53	2.58	2.53	2.57	00:00:00
2010-04-30	30,800	2.57	2.64	2.54	2.64	00:00:00
2010-05-03	11,938	2.64	2.65	2.59	2.59	00:00:00
2010-05-04	10,600	2.56	2.56	2.30	2.50	00:00:00
2010-05-05	6,700	2.50	2.50	2.40	2.40	00:00:00
2010-05-06	14,400	2.42	2.49	2.42	2.48	00:00:00
2010-05-07	650	2.49	2.49	2.49	2.49	00:00:00
2010-05-10	200	2.40	2.48	2.40	2.48	00:00:00
2010-05-11	6,200	2.49	2.52	2.49	2.51	00:00:00
2010-05-12	5,900	2.55	2.55	2.55	2.55	00:00:00
2010-05-13	5,250	2.57	2.57	2.55	2.55	00:00:00
2010-05-14	30,630	2.57	2.70	2.57	2.69	00:00:00
2010-05-17	1,200	2.73	2.73	2.72	2.72	00:00:00
2010-05-18	1,800	2.59	2.59	2.48	2.48	00:00:00
2010-05-20	5,436	2.43	2.43	2.24	2.24	00:00:00
2010-05-21	25,126	2.24	2.33	2.21	2.21	00:00:00
2010-05-25	800	2.28	2.28	2.28	2.28	00:00:00
2010-05-26	1,800	2.37	2.52	2.37	2.52	00:00:00
2010-05-27	7,649	2.52	2.54	2.52	2.54	00:00:00
2010-06-01	6,000	2.40	2.50	2.40	2.50	00:00:00
2010-06-02	900	2.50	2.50	2.41	2.41	00:00:00
2010-06-04	11,800	2.31	2.31	2.06	2.23	00:00:00
2010-06-07	1,100	2.13	2.13	2.13	2.13	00:00:00
2010-06-08	26,404	2.08	2.10	2.05	2.10	00:00:00
2010-06-09	10,800	2.08	2.15	2.08	2.09	00:00:00
2010-06-14	300	2.09	2.11	2.06	2.11	00:00:00
2010-06-15	2,200	2.08	2.08	2.06	2.06	00:00:00
2010-06-16	100	2.08	2.08	2.08	2.08	00:00:00
2010-06-18	411	2.13	2.13	2.07	2.07	00:00:00
2010-06-21	2,300	2.06	2.06	2.06	2.06	00:00:00
2010-06-22	1,600	2.07	2.07	2.06	2.06	00:00:00
2010-06-23	11,200	2.09	2.10	2.09	2.10	00:00:00
2010-06-24	759	2.08	2.08	2.07	2.07	00:00:00
2010-06-25	1,000	2.24	2.37	2.24	2.37	00:00:00
2010-06-28	8,400	2.17	2.22	2.10	2.20	00:00:00
2010-07-06	900	2.07	2.07	2.06	2.06	00:00:00
2010-07-07	207	2.13	2.13	2.13	2.13	00:00:00
2010-07-12	700	2.10	2.10	2.08	2.08	00:00:00
2010-07-14	200	2.06	2.06	2.06	2.06	00:00:00
2010-07-15	2,900	2.11	2.11	2.06	2.06	00:00:00
2010-07-20	5,900	2.06	2.06	1.97	1.97	00:00:00
2010-07-21	1,149	2.19	2.19	2.16	2.16	00:00:00
2010-07-22	100	2.11	2.11	2.11	2.11	00:00:00
2010-07-27	400	2.05	2.11	2.05	2.11	00:00:00
2010-07-28	15,400	2.06	2.06	1.91	2.03	00:00:00
2010-07-30	2,600	2.03	2.03	1.80	1.96	00:00:00
2010-08-03	15,000	2.10	2.10	1.99	1.99	00:00:00
2010-08-04	1,650	1.99	2.00	1.96	1.96	00:00:00
2010-08-05	8,700	1.86	1.91	1.80	1.80	00:00:00
2010-08-06	400	1.93	1.97	1.93	1.97	00:00:00
2010-08-10	7,780	1.94	1.94	1.89	1.93	00:00:00
2010-08-11	2,900	1.96	1.99	1.95	1.99	00:00:00
2010-08-12	3,399	1.92	1.98	1.88	1.88	00:00:00
2010-08-13	4,500	1.90	1.90	1.84	1.84	00:00:00
2010-08-16	5,092	1.88	1.88	1.88	1.88	00:00:00
2010-08-17	11,500	1.90	1.90	1.90	1.90	00:00:00
2010-08-18	6,703	1.90	1.98	1.90	1.97	00:00:00
2010-08-19	13,400	1.97	2.14	1.97	2.03	00:00:00
2010-08-20	5,625	2.04	2.05	2.00	2.05	00:00:00
2010-08-23	3,500	2.05	2.13	2.05	2.09	00:00:00
2010-08-24	2,800	2.05	2.05	2.00	2.00	00:00:00
2010-08-26	500	2.22	2.22	2.22	2.22	00:00:00
2010-08-27	4,431	2.05	2.10	2.04	2.09	00:00:00
2010-08-30	5,800	2.08	2.21	2.08	2.21	00:00:00
2010-08-31	1,866	2.13	2.16	2.13	2.16	00:00:00
2010-09-02	5,300	2.19	2.19	2.16	2.16	00:00:00
2010-09-07	1,162	2.17	2.20	2.17	2.20	00:00:00
2010-09-08	13,000	2.20	2.29	2.20	2.20	00:00:00
2010-09-09	6,000	2.17	2.19	2.17	2.19	00:00:00
2010-09-10	3,800	2.10	2.10	1.94	1.94	00:00:00
2010-09-13	3,101	2.05	2.07	2.01	2.07	00:00:00
2010-09-14	800	2.09	2.17	2.08	2.15	00:00:00
2010-09-15	900	2.16	2.16	2.11	2.11	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >>