|
 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 | | 2010-09-15 | 900 | 2.16 | 2.16 | 2.11 | 2.11 | 00:00:00 | | 2010-09-16 | 1,218 | 2.11 | 2.11 | 2.10 | 2.10 | 00:00:00 | | 2010-09-17 | 4,050 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | | 2010-09-21 | 3,900 | 2.15 | 2.18 | 2.15 | 2.18 | 00:00:00 | | 2010-09-22 | 1,000 | 2.19 | 2.27 | 2.19 | 2.27 | 00:00:00 | | 2010-09-28 | 7,850 | 2.31 | 2.38 | 2.27 | 2.38 | 00:00:00 | | 2010-09-29 | 5,026 | 2.38 | 2.41 | 2.38 | 2.41 | 00:00:00 | | 2010-09-30 | 4,800 | 2.33 | 2.35 | 2.27 | 2.27 | 00:00:00 | | 2010-10-01 | 53,100 | 2.25 | 2.39 | 2.25 | 2.39 | 00:00:00 | | 2010-10-07 | 1,200 | 2.32 | 2.32 | 2.32 | 2.32 | 00:00:00 | | 2010-10-08 | 1,500 | 2.34 | 2.39 | 2.34 | 2.39 | 00:00:00 | | 2010-10-12 | 9,960 | 2.30 | 2.39 | 2.30 | 2.35 | 00:00:00 | | 2010-10-13 | 10,860 | 2.35 | 2.35 | 2.26 | 2.26 | 00:00:00 | | 2010-10-14 | 15,346 | 2.27 | 2.28 | 2.24 | 2.24 | 00:00:00 | | 2010-10-15 | 5,000 | 2.24 | 2.24 | 2.24 | 2.24 | 00:00:00 | | 2010-10-18 | 7,800 | 2.25 | 2.25 | 2.25 | 2.25 | 00:00:00 | | 2010-10-19 | 46,450 | 2.25 | 2.29 | 2.15 | 2.24 | 00:00:00 | | 2010-10-20 | 72,544 | 2.25 | 2.25 | 2.25 | 2.25 | 00:00:00 | | 2010-10-21 | 18,253 | 2.25 | 2.25 | 2.15 | 2.21 | 00:00:00 | | 2010-10-25 | 4,465 | 2.17 | 2.17 | 2.15 | 2.15 | 00:00:00 | | 2010-10-26 | 200 | 2.19 | 2.19 | 2.19 | 2.19 | 00:00:00 | | 2010-10-27 | 1,442 | 2.20 | 2.20 | 2.20 | 2.20 | 00:00:00 | | 2010-10-28 | 205 | 2.19 | 2.20 | 2.19 | 2.20 | 00:00:00 | | 2010-10-29 | 2,701 | 2.19 | 2.19 | 2.16 | 2.17 | 00:00:00 | | 2010-11-01 | 48,401 | 2.24 | 2.30 | 2.24 | 2.25 | 00:00:00 | | 2010-11-02 | 10,268 | 2.25 | 2.25 | 2.25 | 2.25 | 00:00:00 | | 2010-11-03 | 31,100 | 2.25 | 2.25 | 2.25 | 2.25 | 00:00:00 | | 2010-11-04 | 28,004 | 2.25 | 2.25 | 2.23 | 2.25 | 00:00:00 | | 2010-11-05 | 7,400 | 2.25 | 2.25 | 2.22 | 2.25 | 00:00:00 | | 2010-11-08 | 59,400 | 2.25 | 2.25 | 2.24 | 2.24 | 00:00:00 | | 2010-11-09 | 4,242 | 2.30 | 2.39 | 2.20 | 2.39 | 00:00:00 | | 2010-11-10 | 7,700 | 2.34 | 2.37 | 2.34 | 2.37 | 00:00:00 | | 2010-11-11 | 7,802 | 2.39 | 2.45 | 2.39 | 2.45 | 00:00:00 | | 2010-11-12 | 22,753 | 2.30 | 2.35 | 2.30 | 2.35 | 00:00:00 | | 2010-11-15 | 3,500 | 2.40 | 2.40 | 2.40 | 2.40 | 00:00:00 | | 2010-11-16 | 2,746 | 2.29 | 2.30 | 2.27 | 2.27 | 00:00:00 | | 2010-11-17 | 7,979 | 2.25 | 2.28 | 2.20 | 2.22 | 00:00:00 | | 2010-11-18 | 14,890 | 2.25 | 2.30 | 2.25 | 2.26 | 00:00:00 | | 2010-11-19 | 5,400 | 2.28 | 2.30 | 2.25 | 2.25 | 00:00:00 | | 2010-11-22 | 3,500 | 2.25 | 2.25 | 2.20 | 2.20 | 00:00:00 | | 2010-11-23 | 1,800 | 2.29 | 2.29 | 2.20 | 2.20 | 00:00:00 | | 2010-11-29 | 11,700 | 2.38 | 2.43 | 2.35 | 2.43 | 00:00:00 | | 2010-11-30 | 6,800 | 2.48 | 2.54 | 2.38 | 2.38 | 00:00:00 | | 2010-12-02 | 2,074 | 2.35 | 2.45 | 2.35 | 2.45 | 00:00:00 | | 2010-12-06 | 900 | 2.50 | 2.50 | 2.49 | 2.49 | 00:00:00 | | 2010-12-07 | 275 | 2.44 | 2.44 | 2.42 | 2.42 | 00:00:00 | | 2010-12-08 | 633 | 2.37 | 2.37 | 2.30 | 2.30 | 00:00:00 | | 2010-12-09 | 6,386 | 2.30 | 2.34 | 2.30 | 2.34 | 00:00:00 | | 2010-12-10 | 2,610 | 2.31 | 2.43 | 2.30 | 2.43 | 00:00:00 | | 2010-12-13 | 9,255 | 2.40 | 2.40 | 2.26 | 2.30 | 00:00:00 | | 2010-12-14 | 5,600 | 2.43 | 2.61 | 2.37 | 2.50 | 00:00:00 | | 2010-12-15 | 20,310 | 2.62 | 2.75 | 2.45 | 2.45 | 00:00:00 | | 2010-12-17 | 25,400 | 2.71 | 2.83 | 2.71 | 2.83 | 00:00:00 | | 2010-12-20 | 132,814 | 3.30 | 3.69 | 3.30 | 3.50 | 00:00:00 | | 2010-12-21 | 61,930 | 3.53 | 3.54 | 3.40 | 3.50 | 00:00:00 | | 2010-12-22 | 71,850 | 3.50 | 3.66 | 3.41 | 3.41 | 00:00:00 | | 2010-12-23 | 38,229 | 3.45 | 3.50 | 3.43 | 3.49 | 00:00:00 | | 2010-12-27 | 1,900 | 3.50 | 3.52 | 3.50 | 3.52 | 00:00:00 | | 2010-12-29 | 79,053 | 3.78 | 3.91 | 3.69 | 3.80 | 00:00:00 | | 2010-12-30 | 25,066 | 3.80 | 3.80 | 3.79 | 3.79 | 00:00:00 | | 2010-12-31 | 970 | 3.78 | 3.78 | 3.69 | 3.69 | 00:00:00 | | 2011-01-04 | 79,882 | 3.83 | 3.95 | 3.75 | 3.95 | 00:00:00 | | 2011-01-05 | 8,871 | 3.90 | 3.90 | 3.88 | 3.90 | 00:00:00 | | 2011-01-06 | 13,549 | 3.78 | 3.90 | 3.78 | 3.90 | 00:00:00 | | 2011-01-07 | 1,851 | 3.90 | 3.90 | 3.58 | 3.63 | 00:00:00 | | 2011-01-10 | 28,636 | 3.60 | 3.70 | 3.36 | 3.36 | 00:00:00 | | 2011-01-11 | 15,141 | 3.53 | 3.53 | 3.42 | 3.42 | 00:00:00 | | 2011-01-12 | 28,000 | 3.43 | 3.61 | 3.43 | 3.61 | 00:00:00 | | 2011-01-13 | 15,503 | 3.65 | 3.70 | 3.60 | 3.63 | 00:00:00 | | 2011-01-14 | 6,600 | 3.60 | 3.70 | 3.58 | 3.70 | 00:00:00 | | 2011-01-18 | 28,823 | 3.55 | 3.70 | 3.38 | 3.41 | 00:00:00 | | 2011-01-19 | 10,649 | 3.41 | 3.50 | 3.41 | 3.45 | 00:00:00 | | 2011-01-20 | 8,300 | 3.60 | 3.60 | 3.32 | 3.33 | 00:00:00 | | 2011-01-21 | 22,400 | 3.31 | 3.50 | 3.31 | 3.44 | 00:00:00 | | 2011-01-24 | 7,700 | 3.49 | 3.50 | 3.44 | 3.44 | 00:00:00 | | 2011-01-25 | 7,400 | 3.33 | 3.37 | 3.22 | 3.35 | 00:00:00 | | 2011-01-26 | 9,000 | 3.35 | 3.50 | 3.35 | 3.47 | 00:00:00 | | 2011-01-27 | 11,330 | 3.45 | 3.49 | 3.40 | 3.45 | 00:00:00 | | 2011-01-31 | 5,878 | 3.45 | 3.45 | 3.40 | 3.45 | 00:00:00 | | 2011-02-01 | 12,500 | 3.45 | 3.50 | 3.44 | 3.48 | 00:00:00 | | 2011-02-02 | 10,516 | 3.50 | 3.50 | 3.47 | 3.48 | 00:00:00 | | 2011-02-03 | 25,174 | 3.48 | 3.48 | 3.41 | 3.45 | 00:00:00 | | 2011-02-04 | 14,491 | 3.43 | 3.45 | 3.40 | 3.44 | 00:00:00 | | 2011-02-07 | 21,327 | 3.44 | 3.49 | 3.28 | 3.28 | 00:00:00 | | 2011-02-08 | 20,212 | 3.20 | 3.40 | 3.20 | 3.31 | 00:00:00 | | 2011-02-09 | 1,900 | 3.39 | 3.39 | 3.35 | 3.35 | 00:00:00 | | 2011-02-10 | 12,331 | 3.35 | 3.40 | 3.30 | 3.30 | 00:00:00 | | 2011-02-11 | 2,471 | 3.31 | 3.35 | 3.28 | 3.31 | 00:00:00 | | 2011-02-14 | 950 | 3.74 | 3.74 | 3.30 | 3.30 | 00:00:00 | | 2011-02-15 | 8,650 | 3.50 | 3.50 | 3.26 | 3.30 | 00:00:00 | | 2011-02-16 | 900 | 3.44 | 3.51 | 3.38 | 3.47 | 00:00:00 | | 2011-02-17 | 45,668 | 3.65 | 4.15 | 3.65 | 4.14 | 00:00:00 | | 2011-02-18 | 49,930 | 4.15 | 4.27 | 4.06 | 4.09 | 00:00:00 | | 2011-02-22 | 16,652 | 4.10 | 4.12 | 3.62 | 3.62 | 00:00:00 | | 2011-02-23 | 4,200 | 3.87 | 3.87 | 3.70 | 3.87 | 00:00:00 | | 2011-02-24 | 15,300 | 3.87 | 3.95 | 3.73 | 3.75 | 00:00:00 | | 2011-02-25 | 1,600 | 3.77 | 3.80 | 3.67 | 3.80 | 00:00:00 | | 2011-02-28 | 2,000 | 3.80 | 3.87 | 3.80 | 3.83 | 00:00:00 | | 2011-03-01 | 4,100 | 3.82 | 4.12 | 3.82 | 4.12 | 00:00:00 | | 2011-03-02 | 9,798 | 4.12 | 4.21 | 4.12 | 4.20 | 00:00:00 | | 2011-03-03 | 2,900 | 3.85 | 3.85 | 3.73 | 3.81 | 00:00:00 | | 2011-03-04 | 10,700 | 3.87 | 3.96 | 3.70 | 3.89 | 00:00:00 | | 2011-03-07 | 5,192 | 4.01 | 4.10 | 3.97 | 4.05 | 00:00:00 | | 2011-03-08 | 21,287 | 4.14 | 4.15 | 4.07 | 4.07 | 00:00:00 | | 2011-03-09 | 4,500 | 4.11 | 4.11 | 3.84 | 3.97 | 00:00:00 | | 2011-03-10 | 7,895 | 3.94 | 3.95 | 3.62 | 3.63 | 00:00:00 | | 2011-03-11 | 7,986 | 3.56 | 3.56 | 3.49 | 3.52 | 00:00:00 | | 2011-03-14 | 5,100 | 3.55 | 3.55 | 3.45 | 3.50 | 00:00:00 | | 2011-03-15 | 2,400 | 3.37 | 3.55 | 3.30 | 3.55 | 00:00:00 | | 2011-03-16 | 3,949 | 3.80 | 3.80 | 3.36 | 3.65 | 00:00:00 | | 2011-03-17 | 7,490 | 3.67 | 3.67 | 3.45 | 3.45 | 00:00:00 | | 2011-03-18 | 2,900 | 3.47 | 3.47 | 3.41 | 3.41 | 00:00:00 | | 2011-03-21 | 600 | 3.58 | 3.64 | 3.58 | 3.64 | 00:00:00 | | 2011-03-23 | 416 | 3.57 | 3.57 | 3.57 | 3.57 | 00:00:00 | | 2011-03-25 | 1,900 | 3.50 | 3.70 | 3.50 | 3.60 | 00:00:00 | | 2011-03-29 | 24,110 | 3.50 | 3.50 | 3.40 | 3.50 | 00:00:00 | | 2011-03-31 | 5,071 | 3.46 | 3.55 | 3.43 | 3.43 | 00:00:00 | | 2011-04-01 | 2,700 | 3.50 | 3.51 | 3.44 | 3.44 | 00:00:00 | | 2011-04-05 | 10,900 | 3.40 | 3.50 | 3.39 | 3.39 | 00:00:00 | | 2011-04-06 | 10,050 | 3.39 | 3.44 | 3.37 | 3.37 | 00:00:00 | | 2011-04-07 | 7,900 | 3.40 | 3.42 | 3.37 | 3.37 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
