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
2011-04-07	7,900	3.40	3.42	3.37	3.37	00:00:00
2011-04-08	17,300	3.40	3.43	3.30	3.40	00:00:00
2011-04-11	41,133	3.40	3.40	2.95	2.95	00:00:00
2011-04-12	62,400	2.95	2.95	2.65	2.80	00:00:00
2011-04-13	87,331	2.68	2.70	2.50	2.66	00:00:00
2011-04-14	14,000	2.80	2.81	2.65	2.65	00:00:00
2011-04-15	72,100	2.66	2.93	2.64	2.86	00:00:00
2011-04-18	10,706	2.90	2.92	2.80	2.80	00:00:00
2011-04-19	2,500	2.81	2.81	2.71	2.71	00:00:00
2011-04-20	12,586	2.80	2.83	2.68	2.83	00:00:00
2011-04-21	6,700	2.90	3.03	2.84	2.93	00:00:00
2011-04-25	12,145	2.93	2.93	2.80	2.81	00:00:00
2011-04-26	13,800	2.78	2.78	2.58	2.58	00:00:00
2011-04-27	9,100	2.65	2.70	2.65	2.70	00:00:00
2011-04-28	2,500	2.65	2.65	2.55	2.55	00:00:00
2011-04-29	6,430	2.55	2.55	2.47	2.55	00:00:00
2011-05-02	1,900	2.61	2.68	2.61	2.62	00:00:00
2011-05-03	17,475	2.60	2.67	2.46	2.49	00:00:00
2011-05-04	7,932	2.49	2.55	2.49	2.50	00:00:00
2011-05-05	7,800	2.47	2.50	2.46	2.46	00:00:00
2011-05-06	7,001	2.59	2.64	2.59	2.62	00:00:00
2011-05-09	2,722	2.79	2.79	2.59	2.71	00:00:00
2011-05-10	11,100	2.58	2.62	2.52	2.62	00:00:00
2011-05-12	38,430	2.47	3.03	2.41	2.98	00:00:00
2011-05-13	5,600	2.99	3.09	2.95	2.99	00:00:00
2011-05-16	7,297	2.99	2.99	2.92	2.92	00:00:00
2011-05-17	5,100	2.95	3.00	2.83	2.83	00:00:00
2011-05-18	4,100	2.83	2.89	2.65	2.87	00:00:00
2011-05-19	7,200	3.04	3.04	2.90	2.90	00:00:00
2011-05-25	2,600	2.98	3.04	2.98	3.03	00:00:00
2011-05-26	1,500	3.14	3.14	3.14	3.14	00:00:00
2011-05-27	500	3.13	3.13	3.11	3.11	00:00:00
2011-05-31	4,300	3.00	3.01	2.98	3.00	00:00:00
2011-06-01	10,350	3.10	3.10	2.98	2.99	00:00:00
2011-06-06	1,269	2.75	3.00	2.75	2.99	00:00:00
2011-06-08	1,300	2.85	2.85	2.84	2.85	00:00:00
2011-06-10	600	2.90	2.98	2.90	2.98	00:00:00
2011-06-15	7,000	2.79	2.80	2.79	2.80	00:00:00
2011-06-16	300	2.88	2.88	2.88	2.88	00:00:00
2011-06-17	250	2.87	2.87	2.87	2.87	00:00:00
2011-06-23	3,200	2.76	2.81	2.75	2.75	00:00:00
2011-06-24	915	2.75	2.75	2.75	2.75	00:00:00
2011-06-27	9,480	2.61	2.61	2.54	2.54	00:00:00
2011-06-28	1,808	2.61	2.70	2.61	2.65	00:00:00
2011-06-29	2,395	2.70	2.75	2.70	2.75	00:00:00
2011-06-30	22,384	2.75	2.75	2.70	2.70	00:00:00
2011-07-05	8,800	2.62	2.84	2.62	2.83	00:00:00
2011-07-06	400	2.88	2.88	2.88	2.88	00:00:00
2011-07-07	15,536	2.89	2.89	2.75	2.75	00:00:00
2011-07-08	4,500	2.84	2.84	2.65	2.68	00:00:00
2011-07-12	500	2.71	2.71	2.71	2.71	00:00:00
2011-07-13	32,751	2.83	3.00	2.80	2.82	00:00:00
2011-07-14	4,827	2.90	2.95	2.75	2.77	00:00:00
2011-07-15	7,283	2.77	2.80	2.77	2.79	00:00:00
2011-07-19	3,709	2.87	3.00	2.87	2.98	00:00:00
2011-07-20	3,806	2.88	2.89	2.79	2.79	00:00:00
2011-07-21	400	2.82	2.87	2.82	2.85	00:00:00
2011-07-22	3,800	2.99	2.99	2.84	2.88	00:00:00
2011-07-25	900	2.88	2.88	2.87	2.87	00:00:00
2011-07-26	4,600	2.82	2.82	2.72	2.72	00:00:00
2011-07-27	600	2.72	2.78	2.72	2.78	00:00:00
2011-07-28	1,100	2.77	2.77	2.76	2.76	00:00:00
2011-07-29	17,564	2.72	2.73	2.71	2.71	00:00:00
2011-08-02	1,400	2.84	2.92	2.84	2.89	00:00:00
2011-08-04	30,100	2.76	2.77	2.55	2.55	00:00:00
2011-08-05	14,251	2.52	2.52	2.30	2.39	00:00:00
2011-08-09	19,304	2.42	2.42	2.00	2.14	00:00:00
2011-08-10	19,750	2.14	2.16	1.95	2.16	00:00:00
2011-08-16	11,500	2.20	2.20	2.05	2.07	00:00:00
2011-08-17	11,081	2.05	2.09	2.05	2.06	00:00:00
2011-08-18	18,700	2.07	2.08	2.00	2.00	00:00:00
2011-08-19	7,597	1.96	1.98	1.94	1.98	00:00:00
2011-08-22	12,050	2.02	2.02	1.92	1.99	00:00:00
2011-08-23	3,380	2.09	2.10	2.07	2.08	00:00:00
2011-08-24	1,400	1.91	2.03	1.90	2.03	00:00:00
2011-08-25	550	2.04	2.06	2.04	2.06	00:00:00
2011-08-26	290	2.03	2.03	2.03	2.03	00:00:00
2011-08-29	10,567	1.89	2.11	1.89	2.11	00:00:00
2011-08-31	17,000	2.14	2.31	2.14	2.24	00:00:00
2011-09-01	700	2.04	2.14	2.03	2.14	00:00:00
2011-09-02	200	2.15	2.15	2.15	2.15	00:00:00
2011-09-06	521	2.23	2.23	2.23	2.23	00:00:00
2011-09-08	5,280	2.08	2.15	2.07	2.15	00:00:00
2011-09-09	10,300	2.12	2.12	2.09	2.10	00:00:00
2011-09-13	14,170	2.05	2.13	2.05	2.13	00:00:00
2011-09-14	22,872	2.13	2.15	2.13	2.14	00:00:00
2011-09-15	1,600	2.10	2.10	2.03	2.07	00:00:00
2011-09-16	93,900	2.09	2.18	2.03	2.04	00:00:00
2011-09-19	400	2.05	2.14	2.05	2.14	00:00:00
2011-09-20	2,980	2.17	2.25	2.17	2.20	00:00:00
2011-09-21	1,100	2.25	2.40	2.25	2.40	00:00:00
2011-09-22	9,600	2.08	2.46	2.08	2.43	00:00:00
2011-09-23	41,302	2.05	2.05	1.96	2.00	00:00:00
2011-09-27	24,896	1.80	1.90	1.77	1.83	00:00:00
2011-09-28	9,400	1.76	1.76	1.68	1.70	00:00:00
2011-09-29	3,185	1.63	1.63	1.62	1.63	00:00:00
2011-09-30	580	1.81	1.81	1.70	1.79	00:00:00
2011-10-03	300	1.75	1.75	1.70	1.70	00:00:00
2011-10-04	23,950	1.62	1.62	1.47	1.55	00:00:00
2011-10-05	14,029	1.59	1.79	1.59	1.60	00:00:00
2011-10-06	2,900	1.58	1.61	1.58	1.61	00:00:00
2011-10-07	9,900	1.64	1.64	1.46	1.47	00:00:00
2011-10-11	1,450	1.50	1.58	1.48	1.58	00:00:00
2011-10-12	1,167	1.51	1.61	1.51	1.61	00:00:00
2011-10-13	2,247	1.61	1.65	1.61	1.65	00:00:00
2011-10-14	5,700	1.65	1.79	1.64	1.79	00:00:00
2011-10-18	5,100	1.51	1.75	1.51	1.71	00:00:00
2011-10-19	6,730	1.78	1.78	1.65	1.65	00:00:00
2011-10-20	5,250	1.65	1.72	1.65	1.72	00:00:00
2011-10-25	14,900	1.67	1.71	1.65	1.71	00:00:00
2011-10-27	4,341	1.66	1.68	1.65	1.68	00:00:00
2011-10-28	10,000	1.74	1.75	1.65	1.65	00:00:00
2011-10-31	4,400	1.65	1.73	1.61	1.73	00:00:00
2011-11-01	300	1.60	1.65	1.60	1.64	00:00:00
2011-11-03	500	1.67	1.67	1.67	1.67	00:00:00
2011-11-04	18,600	1.73	1.75	1.73	1.75	00:00:00
2011-11-07	41,952	1.75	1.79	1.72	1.78	00:00:00
2011-11-08	14,400	1.77	1.79	1.75	1.76	00:00:00
2011-11-09	14,700	1.76	1.80	1.75	1.76	00:00:00
2011-11-10	24,287	1.75	1.80	1.71	1.74	00:00:00
2011-11-11	3,500	1.77	1.77	1.74	1.76	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 > >>