|
 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 | | 2011-11-11 | 3,500 | 1.77 | 1.77 | 1.74 | 1.76 | 00:00:00 | | 2011-11-14 | 2,000 | 1.74 | 1.74 | 1.74 | 1.74 | 00:00:00 | | 2011-11-16 | 7,100 | 1.71 | 1.75 | 1.69 | 1.74 | 00:00:00 | | 2011-11-17 | 7,259 | 1.64 | 1.68 | 1.62 | 1.67 | 00:00:00 | | 2011-11-18 | 4,982 | 1.60 | 1.66 | 1.60 | 1.66 | 00:00:00 | | 2011-11-21 | 0 | 1.66 | 1.66 | 1.66 | 1.66 | 00:00:00 | | 2011-11-22 | 16,600 | 1.51 | 1.64 | 1.51 | 1.62 | 00:00:00 | | 2011-11-23 | 7,450 | 1.58 | 1.63 | 1.50 | 1.52 | 00:00:00 | | 2011-11-25 | 10,729 | 1.50 | 1.50 | 1.46 | 1.46 | 00:00:00 | | 2011-11-28 | 1,500 | 1.46 | 1.46 | 1.46 | 1.46 | 00:00:00 | | 2011-11-29 | 25,400 | 1.51 | 1.51 | 1.51 | 1.51 | 00:00:00 | | 2011-11-30 | 7,796 | 1.51 | 1.64 | 1.50 | 1.64 | 00:00:00 | | 2011-12-01 | 5,200 | 1.56 | 1.56 | 1.36 | 1.36 | 00:00:00 | | 2011-12-02 | 21,350 | 1.40 | 1.67 | 1.40 | 1.43 | 00:00:00 | | 2011-12-05 | 6,400 | 1.43 | 1.44 | 1.36 | 1.36 | 00:00:00 | | 2011-12-06 | 28,720 | 1.46 | 1.47 | 1.42 | 1.46 | 00:00:00 | | 2011-12-07 | 9,245 | 1.48 | 1.51 | 1.42 | 1.46 | 00:00:00 | | 2011-12-08 | 400 | 1.46 | 1.46 | 1.45 | 1.45 | 00:00:00 | | 2011-12-09 | 16,055 | 1.46 | 1.55 | 1.45 | 1.55 | 00:00:00 | | 2011-12-12 | 4,083 | 1.53 | 1.53 | 1.49 | 1.49 | 00:00:00 | | 2011-12-13 | 4,400 | 1.50 | 1.50 | 1.41 | 1.49 | 00:00:00 | | 2011-12-14 | 15,500 | 1.41 | 1.44 | 1.35 | 1.44 | 00:00:00 | | 2011-12-15 | 0 | 1.44 | 1.44 | 1.44 | 1.44 | 00:00:00 | | 2011-12-16 | 0 | 1.44 | 1.44 | 1.44 | 1.44 | 00:00:00 | | 2011-12-19 | 700 | 1.38 | 1.38 | 1.37 | 1.37 | 00:00:00 | | 2011-12-20 | 14,927 | 1.40 | 1.43 | 1.37 | 1.37 | 00:00:00 | | 2011-12-21 | 6,500 | 1.38 | 1.38 | 1.32 | 1.35 | 00:00:00 | | 2011-12-22 | 2,100 | 1.36 | 1.36 | 1.35 | 1.35 | 00:00:00 | | 2011-12-23 | 4,787 | 1.35 | 1.35 | 1.34 | 1.35 | 00:00:00 | | 2011-12-27 | 0 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2011-12-28 | 0 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2011-12-29 | 2,823 | 1.32 | 1.44 | 1.32 | 1.41 | 00:00:00 | | 2011-12-30 | 600 | 1.36 | 1.36 | 1.36 | 1.36 | 00:00:00 | | 2012-01-03 | 17,728 | 1.45 | 1.45 | 1.36 | 1.41 | 00:00:00 | | 2012-01-04 | 32,456 | 1.44 | 1.51 | 1.44 | 1.50 | 00:00:00 | | 2012-01-05 | 11,400 | 1.50 | 1.51 | 1.41 | 1.42 | 00:00:00 | | 2012-01-06 | 2,672 | 1.44 | 1.64 | 1.41 | 1.64 | 00:00:00 | | 2012-01-09 | 1,650 | 1.70 | 1.70 | 1.52 | 1.52 | 00:00:00 | | 2012-01-10 | 2,600 | 1.53 | 1.53 | 1.52 | 1.53 | 00:00:00 | | 2012-01-11 | 15,955 | 1.60 | 1.72 | 1.60 | 1.71 | 00:00:00 | | 2012-01-12 | 18,856 | 1.68 | 1.68 | 1.68 | 1.68 | 00:00:00 | | 2012-01-13 | 30,868 | 1.68 | 1.80 | 1.55 | 1.79 | 00:00:00 | | 2012-01-17 | 1,910 | 1.85 | 1.85 | 1.83 | 1.85 | 00:00:00 | | 2012-01-18 | 1,053 | 1.79 | 1.79 | 1.78 | 1.78 | 00:00:00 | | 2012-01-19 | 1,200 | 1.80 | 1.83 | 1.80 | 1.83 | 00:00:00 | | 2012-01-20 | 100 | 1.79 | 1.79 | 1.79 | 1.79 | 00:00:00 | | 2012-01-23 | 600 | 1.79 | 1.79 | 1.73 | 1.73 | 00:00:00 | | 2012-01-24 | 1,200 | 1.71 | 1.72 | 1.69 | 1.72 | 00:00:00 | | 2012-01-25 | 1,000 | 1.74 | 1.74 | 1.71 | 1.72 | 00:00:00 | | 2012-01-26 | 0 | 1.72 | 1.72 | 1.72 | 1.72 | 00:00:00 | | 2012-01-27 | 0 | 1.72 | 1.72 | 1.72 | 1.72 | 00:00:00 | | 2012-01-30 | 3,466 | 1.52 | 1.63 | 1.51 | 1.63 | 00:00:00 | | 2012-01-31 | 0 | 1.63 | 1.63 | 1.63 | 1.63 | 00:00:00 | | 2012-02-01 | 15,533 | 1.58 | 1.61 | 1.53 | 1.60 | 00:00:00 | | 2012-02-02 | 2,503 | 1.60 | 1.64 | 1.58 | 1.64 | 00:00:00 | | 2012-02-03 | 4,800 | 1.73 | 1.75 | 1.67 | 1.67 | 00:00:00 | | 2012-02-06 | 0 | 1.67 | 1.67 | 1.67 | 1.67 | 00:00:00 | | 2012-02-07 | 8,864 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2012-02-08 | 10,100 | 1.80 | 1.80 | 1.70 | 1.70 | 00:00:00 | | 2012-02-09 | 7,350 | 1.70 | 1.70 | 1.61 | 1.62 | 00:00:00 | | 2012-02-10 | 3,800 | 1.62 | 1.72 | 1.62 | 1.70 | 00:00:00 | | 2012-02-13 | 4,200 | 1.70 | 1.70 | 1.62 | 1.62 | 00:00:00 | | 2012-02-14 | 2,100 | 1.65 | 1.65 | 1.62 | 1.62 | 00:00:00 | | 2012-02-15 | 16,936 | 1.69 | 1.69 | 1.58 | 1.64 | 00:00:00 | | 2012-02-16 | 17,100 | 1.61 | 1.62 | 1.60 | 1.60 | 00:00:00 | | 2012-02-17 | 61,847 | 1.61 | 1.68 | 1.60 | 1.60 | 00:00:00 | | 2012-02-21 | 5,300 | 1.74 | 1.74 | 1.63 | 1.67 | 00:00:00 | | 2012-02-22 | 27,600 | 1.82 | 1.82 | 1.60 | 1.60 | 00:00:00 | | 2012-02-23 | 4,500 | 19.01 | 21.80 | 19.00 | 21.80 | 00:00:00 | | 2012-02-24 | 400 | 19.01 | 19.85 | 19.01 | 19.85 | 00:00:00 | | 2012-02-27 | 500 | 19.30 | 19.95 | 19.30 | 19.95 | 00:00:00 | | 2012-02-28 | 700 | 19.01 | 19.87 | 19.00 | 19.87 | 00:00:00 | | 2012-02-29 | 0 | 19.20 | 19.20 | 19.20 | 19.20 | 00:00:00 | | 2012-03-01 | 0 | 19.20 | 19.20 | 19.20 | 19.20 | 00:00:00 | | 2012-03-02 | 600 | 19.20 | 19.20 | 18.10 | 19.19 | 00:00:00 | | 2012-03-05 | 700 | 18.10 | 18.68 | 18.00 | 18.68 | 00:00:00 | | 2012-03-06 | 0 | 18.00 | 18.68 | 18.00 | 18.68 | 00:00:00 | | 2012-03-07 | 100 | 18.00 | 18.68 | 17.90 | 18.68 | 00:00:00 | | 2012-03-08 | 0 | 19.20 | 19.20 | 19.20 | 19.20 | 00:00:00 | | 2012-03-09 | 1,800 | 18.49 | 18.60 | 18.49 | 18.60 | 00:00:00 | | 2012-03-12 | 900 | 17.80 | 17.80 | 17.80 | 17.80 | 00:00:00 | | 2012-03-13 | 100 | 17.80 | 17.80 | 17.80 | 17.80 | 00:00:00 | | 2012-03-14 | 0 | 18.27 | 18.27 | 18.27 | 18.27 | 00:00:00 | | 2012-03-15 | 100 | 18.27 | 18.27 | 18.27 | 18.27 | 00:00:00 | | 2012-03-16 | 0 | 18.27 | 18.27 | 18.27 | 18.27 | 00:00:00 | | 2012-03-19 | 0 | 18.27 | 18.27 | 18.27 | 18.27 | 00:00:00 | | 2012-03-20 | 100 | 18.27 | 18.27 | 18.27 | 18.27 | 00:00:00 | | 2012-03-21 | 100 | 17.40 | 18.27 | 17.40 | 18.27 | 00:00:00 | | 2012-03-22 | 0 | 18.27 | 18.27 | 18.27 | 18.27 | 00:00:00 | | 2012-03-23 | 0 | 18.27 | 18.27 | 18.27 | 18.27 | 00:00:00 | | 2012-03-26 | 0 | 17.40 | 17.40 | 17.40 | 17.40 | 00:00:00 | | 2012-03-27 | 200 | 18.27 | 18.27 | 17.40 | 17.40 | 00:00:00 | | 2012-03-28 | 0 | 16.50 | 16.50 | 16.50 | 16.50 | 00:00:00 | | 2012-03-29 | 100 | 17.00 | 17.00 | 16.50 | 16.50 | 00:00:00 | | 2012-03-30 | 0 | 16.25 | 16.25 | 16.25 | 16.25 | 00:00:00 | | 2012-04-02 | 100 | 16.80 | 19.15 | 16.80 | 19.15 | 00:00:00 | | 2012-04-03 | 0 | 17.00 | 17.00 | 17.00 | 17.00 | 00:00:00 | | 2012-04-04 | 100 | 17.00 | 17.00 | 17.00 | 17.00 | 00:00:00 | | 2012-04-05 | 0 | 17.00 | 17.00 | 17.00 | 17.00 | 00:00:00 | | 2012-04-06 | 0 | 17.00 | 17.00 | 17.00 | 17.00 | 00:00:00 | | 2012-04-09 | 0 | 17.00 | 17.00 | 17.00 | 17.00 | 00:00:00 | | 2012-04-10 | 100 | 16.70 | 16.70 | 16.70 | 16.70 | 00:00:00 | | 2012-04-11 | 300 | 16.25 | 16.70 | 15.50 | 16.70 | 00:00:00 | | 2012-04-12 | 700 | 15.75 | 16.70 | 15.75 | 16.53 | 00:00:00 | | 2012-04-13 | 800 | 16.50 | 18.90 | 16.35 | 18.90 | 00:00:00 | | 2012-04-16 | 200 | 18.85 | 18.90 | 18.80 | 18.90 | 00:00:00 | | 2012-04-17 | 600 | 17.01 | 18.88 | 17.00 | 18.60 | 00:00:00 | | 2012-04-18 | 1,100 | 18.45 | 20.70 | 18.45 | 18.50 | 00:00:00 | | 2012-04-19 | 0 | 18.50 | 18.50 | 18.50 | 18.50 | 00:00:00 | | 2012-04-20 | 100 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2012-04-23 | 1,000 | 17.00 | 17.00 | 17.00 | 17.00 | 00:00:00 | | 2012-04-24 | 0 | 17.00 | 17.00 | 17.00 | 17.00 | 00:00:00 | | 2012-04-25 | 0 | 17.00 | 17.00 | 17.00 | 17.00 | 00:00:00 | | 2012-04-26 | 200 | 17.00 | 17.00 | 17.00 | 17.00 | 00:00:00 | | 2012-04-27 | 0 | 17.00 | 17.00 | 17.00 | 17.00 | 00:00:00 | | 2012-04-30 | 500 | 16.35 | 16.35 | 16.35 | 16.35 | 00:00:00 | | 2012-05-01 | 0 | 17.00 | 17.00 | 17.00 | 17.00 | 00:00:00 | | 2012-05-02 | 0 | 16.35 | 16.35 | 16.35 | 16.35 | 00:00:00 | | 2012-05-03 | 0 | 16.35 | 16.35 | 16.35 | 16.35 | 00:00:00 | | 2012-05-04 | 0 | 16.35 | 16.35 | 16.35 | 16.35 | 00:00:00 | | 2012-05-07 | 100 | 16.50 | 16.50 | 16.35 | 16.35 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
