|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 8,400 | 0.81 | 0.90 | 0.81 | 0.90 | 00:00:00 | | 2000-12-14 | 8,400 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2000-12-15 | 1,666 | 0.88 | 0.88 | 0.88 | 0.88 | 00:00:00 | | 2000-12-18 | 3,371 | 0.88 | 0.88 | 0.85 | 0.85 | 00:00:00 | | 2000-12-19 | 6,867 | 0.81 | 0.85 | 0.81 | 0.85 | 00:00:00 | | 2000-12-20 | 22,316 | 0.85 | 0.85 | 0.80 | 0.80 | 00:00:00 | | 2000-12-21 | 18,500 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2000-12-22 | 9,019 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2000-12-26 | 0 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2000-12-27 | 2,356 | 0.81 | 0.81 | 0.80 | 0.80 | 00:00:00 | | 2000-12-28 | 5,566 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2000-12-29 | 11,426 | 0.80 | 0.90 | 0.80 | 0.90 | 00:00:00 | | 2001-01-02 | 1,334 | 0.88 | 0.88 | 0.88 | 0.88 | 00:00:00 | | 2001-01-03 | 5,000 | 0.88 | 0.88 | 0.88 | 0.88 | 00:00:00 | | 2001-01-04 | 1,500 | 0.88 | 0.93 | 0.88 | 0.93 | 00:00:00 | | 2001-01-05 | 2,300 | 0.86 | 0.86 | 0.86 | 0.86 | 00:00:00 | | 2001-01-08 | 8,167 | 0.86 | 0.86 | 0.86 | 0.86 | 00:00:00 | | 2001-01-09 | 7,002 | 0.88 | 0.88 | 0.86 | 0.86 | 00:00:00 | | 2001-01-10 | 14,000 | 0.90 | 0.91 | 0.86 | 0.86 | 00:00:00 | | 2001-01-11 | 31,634 | 0.85 | 0.90 | 0.85 | 0.90 | 00:00:00 | | 2001-01-12 | 66,500 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2001-01-16 | 14,833 | 0.88 | 0.90 | 0.87 | 0.90 | 00:00:00 | | 2001-01-17 | 11,000 | 0.90 | 0.90 | 0.87 | 0.87 | 00:00:00 | | 2001-01-18 | 3,513 | 0.90 | 0.90 | 0.87 | 0.87 | 00:00:00 | | 2001-01-19 | 5,055 | 0.89 | 0.89 | 0.88 | 0.89 | 00:00:00 | | 2001-01-22 | 77,425 | 0.89 | 0.90 | 0.88 | 0.90 | 00:00:00 | | 2001-01-23 | 81,000 | 0.89 | 0.90 | 0.89 | 0.90 | 00:00:00 | | 2001-01-24 | 124,907 | 0.93 | 1.10 | 0.93 | 1.10 | 00:00:00 | | 2001-01-25 | 92,773 | 1.06 | 1.24 | 1.06 | 1.24 | 00:00:00 | | 2001-01-26 | 12,267 | 1.16 | 1.20 | 1.16 | 1.19 | 00:00:00 | | 2001-01-29 | 20,596 | 1.18 | 1.23 | 1.18 | 1.23 | 00:00:00 | | 2001-01-30 | 16,966 | 1.17 | 1.22 | 1.17 | 1.19 | 00:00:00 | | 2001-01-31 | 16,870 | 1.07 | 1.15 | 1.07 | 1.13 | 00:00:00 | | 2001-02-01 | 11,286 | 1.08 | 1.13 | 1.08 | 1.10 | 00:00:00 | | 2001-02-02 | 0 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2001-02-05 | 5,432 | 1.14 | 1.14 | 1.14 | 1.14 | 00:00:00 | | 2001-02-06 | 25,133 | 1.19 | 1.24 | 1.19 | 1.24 | 00:00:00 | | 2001-02-07 | 25,067 | 1.24 | 1.24 | 1.15 | 1.15 | 00:00:00 | | 2001-02-08 | 1,000 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2001-02-09 | 2,200 | 1.10 | 1.18 | 1.10 | 1.18 | 00:00:00 | | 2001-02-12 | 21,850 | 1.16 | 1.16 | 1.10 | 1.10 | 00:00:00 | | 2001-02-13 | 39,000 | 1.10 | 1.15 | 1.10 | 1.14 | 00:00:00 | | 2001-02-14 | 6,500 | 1.14 | 1.14 | 1.10 | 1.10 | 00:00:00 | | 2001-02-15 | 21,816 | 1.02 | 1.04 | 1.01 | 1.02 | 00:00:00 | | 2001-02-16 | 35,099 | 0.95 | 1.03 | 0.95 | 1.00 | 00:00:00 | | 2001-02-20 | 6,866 | 0.95 | 1.00 | 0.95 | 1.00 | 00:00:00 | | 2001-02-21 | 2,666 | 0.95 | 1.09 | 0.95 | 1.00 | 00:00:00 | | 2001-02-22 | 12,600 | 0.98 | 1.00 | 0.98 | 1.00 | 00:00:00 | | 2001-02-23 | 4,100 | 1.00 | 1.00 | 0.93 | 0.93 | 00:00:00 | | 2001-02-26 | 16,765 | 0.94 | 1.00 | 0.94 | 1.00 | 00:00:00 | | 2001-02-27 | 26,668 | 0.92 | 0.93 | 0.90 | 0.90 | 00:00:00 | | 2001-02-28 | 11,833 | 0.94 | 1.00 | 0.94 | 0.95 | 00:00:00 | | 2001-03-01 | 1,667 | 0.92 | 0.92 | 0.92 | 0.92 | 00:00:00 | | 2001-03-02 | 10,600 | 0.88 | 0.99 | 0.88 | 0.99 | 00:00:00 | | 2001-03-05 | 10,800 | 0.99 | 0.99 | 0.99 | 0.99 | 00:00:00 | | 2001-03-06 | 4,666 | 0.94 | 0.94 | 0.94 | 0.94 | 00:00:00 | | 2001-03-07 | 25,000 | 0.99 | 1.04 | 0.99 | 1.00 | 00:00:00 | | 2001-03-08 | 8,921 | 1.00 | 1.08 | 1.00 | 1.08 | 00:00:00 | | 2001-03-09 | 33,650 | 1.10 | 1.25 | 1.10 | 1.25 | 00:00:00 | | 2001-03-12 | 43,198 | 1.25 | 1.35 | 1.24 | 1.30 | 00:00:00 | | 2001-03-13 | 53,776 | 1.27 | 1.35 | 1.27 | 1.35 | 00:00:00 | | 2001-03-14 | 110,198 | 1.22 | 1.46 | 1.22 | 1.46 | 00:00:00 | | 2001-03-15 | 118,872 | 1.30 | 1.45 | 1.30 | 1.38 | 00:00:00 | | 2001-03-16 | 55,100 | 1.32 | 1.40 | 1.32 | 1.33 | 00:00:00 | | 2001-03-19 | 10,818 | 1.30 | 1.40 | 1.30 | 1.40 | 00:00:00 | | 2001-03-20 | 11,519 | 1.38 | 1.39 | 1.35 | 1.35 | 00:00:00 | | 2001-03-21 | 61,364 | 1.30 | 1.42 | 1.30 | 1.40 | 00:00:00 | | 2001-03-22 | 46,332 | 1.39 | 1.40 | 1.30 | 1.30 | 00:00:00 | | 2001-03-23 | 39,500 | 1.25 | 1.34 | 1.25 | 1.30 | 00:00:00 | | 2001-03-26 | 17,066 | 1.30 | 1.32 | 1.30 | 1.30 | 00:00:00 | | 2001-03-27 | 20,432 | 1.22 | 1.30 | 1.22 | 1.30 | 00:00:00 | | 2001-03-28 | 40,500 | 1.30 | 1.31 | 1.30 | 1.30 | 00:00:00 | | 2001-03-29 | 51,133 | 1.25 | 1.31 | 1.25 | 1.31 | 00:00:00 | | 2001-03-30 | 37,512 | 1.25 | 1.34 | 1.25 | 1.30 | 00:00:00 | | 2001-04-02 | 38,232 | 1.30 | 1.37 | 1.30 | 1.37 | 00:00:00 | | 2001-04-03 | 143,033 | 1.25 | 1.32 | 1.25 | 1.26 | 00:00:00 | | 2001-04-04 | 33,233 | 1.26 | 1.26 | 1.20 | 1.20 | 00:00:00 | | 2001-04-05 | 46,266 | 1.26 | 1.26 | 1.20 | 1.20 | 00:00:00 | | 2001-04-06 | 25,199 | 1.20 | 1.22 | 1.20 | 1.20 | 00:00:00 | | 2001-04-09 | 14,335 | 1.26 | 1.26 | 1.26 | 1.26 | 00:00:00 | | 2001-04-10 | 2,850 | 1.25 | 1.25 | 1.22 | 1.22 | 00:00:00 | | 2001-04-11 | 24,149 | 1.23 | 1.25 | 1.20 | 1.20 | 00:00:00 | | 2001-04-12 | 124,066 | 1.11 | 1.20 | 1.11 | 1.20 | 00:00:00 | | 2001-04-16 | 21,933 | 1.10 | 1.20 | 1.10 | 1.15 | 00:00:00 | | 2001-04-17 | 26,500 | 1.10 | 1.14 | 1.10 | 1.14 | 00:00:00 | | 2001-04-18 | 45,767 | 1.00 | 1.15 | 1.00 | 1.15 | 00:00:00 | | 2001-04-19 | 34,400 | 1.12 | 1.12 | 1.10 | 1.10 | 00:00:00 | | 2001-04-20 | 70,333 | 1.05 | 1.05 | 1.00 | 1.00 | 00:00:00 | | 2001-04-23 | 52,583 | 1.05 | 1.05 | 0.95 | 0.95 | 00:00:00 | | 2001-04-24 | 56,750 | 0.90 | 1.05 | 0.90 | 0.95 | 00:00:00 | | 2001-04-25 | 5,573 | 1.00 | 1.00 | 0.91 | 0.91 | 00:00:00 | | 2001-04-26 | 43,266 | 0.90 | 1.00 | 0.90 | 1.00 | 00:00:00 | | 2001-04-27 | 132,147 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2001-04-30 | 18,166 | 0.96 | 0.96 | 0.90 | 0.90 | 00:00:00 | | 2001-05-01 | 18,833 | 0.92 | 0.92 | 0.90 | 0.90 | 00:00:00 | | 2001-05-02 | 6,633 | 0.86 | 0.92 | 0.85 | 0.92 | 00:00:00 | | 2001-05-03 | 18,999 | 0.94 | 0.94 | 0.80 | 0.80 | 00:00:00 | | 2001-05-04 | 27,012 | 0.80 | 0.85 | 0.80 | 0.81 | 00:00:00 | | 2001-05-07 | 21,000 | 0.80 | 0.82 | 0.79 | 0.82 | 00:00:00 | | 2001-05-08 | 26,862 | 0.76 | 0.82 | 0.76 | 0.80 | 00:00:00 | | 2001-05-09 | 36,666 | 0.79 | 0.83 | 0.79 | 0.83 | 00:00:00 | | 2001-05-10 | 22,665 | 0.88 | 0.88 | 0.80 | 0.80 | 00:00:00 | | 2001-05-11 | 34,270 | 0.80 | 0.84 | 0.80 | 0.82 | 00:00:00 | | 2001-05-14 | 7,180 | 0.84 | 0.84 | 0.80 | 0.80 | 00:00:00 | | 2001-05-15 | 21,500 | 0.83 | 0.83 | 0.80 | 0.80 | 00:00:00 | | 2001-05-16 | 10,167 | 0.76 | 0.81 | 0.76 | 0.81 | 00:00:00 | | 2001-05-17 | 44,167 | 0.75 | 0.83 | 0.75 | 0.81 | 00:00:00 | | 2001-05-18 | 54,866 | 0.68 | 0.81 | 0.68 | 0.75 | 00:00:00 | | 2001-05-21 | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2001-05-22 | 16,866 | 0.79 | 0.79 | 0.79 | 0.79 | 00:00:00 | | 2001-05-23 | 38,000 | 0.73 | 0.79 | 0.73 | 0.75 | 00:00:00 | | 2001-05-24 | 14,300 | 0.75 | 0.76 | 0.74 | 0.74 | 00:00:00 | | 2001-05-25 | 35,500 | 0.70 | 0.75 | 0.70 | 0.75 | 00:00:00 | | 2001-05-29 | 99,128 | 0.74 | 0.76 | 0.74 | 0.76 | 00:00:00 | | 2001-05-30 | 88,500 | 0.76 | 0.76 | 0.70 | 0.70 | 00:00:00 | | 2001-05-31 | 22,866 | 0.72 | 0.77 | 0.72 | 0.77 | 00:00:00 | | 2001-06-01 | 0 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | | 2001-06-04 | 28,900 | 0.72 | 0.77 | 0.72 | 0.76 | 00:00:00 | | 2001-06-05 | 20,999 | 0.74 | 0.74 | 0.72 | 0.72 | 00:00:00 | | 2001-06-06 | 26,097 | 0.73 | 0.76 | 0.72 | 0.76 | 00:00:00 | | 2001-06-07 | 10,500 | 0.73 | 0.76 | 0.73 | 0.76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
