|
 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 | | 2015-02-09 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-02-10 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-02-11 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-02-12 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-02-13 | 300 | 1.03 | 1.03 | 1.02 | 1.02 | 00:00:00 | | 2015-02-16 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-02-17 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-02-18 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-02-19 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-02-20 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-02-23 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-02-24 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-02-25 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-02-26 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-02-27 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-03-02 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-03-03 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-03-04 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-03-05 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-03-06 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-03-09 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-03-10 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-03-11 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-03-12 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-03-13 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-03-16 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-03-17 | 0 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | | 2015-03-18 | 6,800 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-03-19 | 6,900 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-03-20 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-03-23 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-03-24 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-03-25 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-03-26 | 0 | 0.92 | 0.92 | 0.92 | 0.92 | 00:00:00 | | 2015-03-27 | 500 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2015-03-30 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-03-31 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-04-01 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-04-02 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-04-06 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-04-07 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-04-08 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-04-09 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-04-10 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-04-13 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-04-14 | 145,900 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-04-15 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-04-16 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-04-17 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-04-20 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-04-21 | 500 | 0.93 | 0.93 | 0.93 | 0.93 | 00:00:00 | | 2015-04-22 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-04-23 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-04-24 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-04-27 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-04-28 | 0 | 0.93 | 0.93 | 0.93 | 0.93 | 00:00:00 | | 2015-04-29 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-04-30 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-05-01 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-05-04 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-05-05 | 1,500 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-05-06 | 3,000 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-05-07 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-05-08 | 1,500 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-05-11 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-05-12 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-05-13 | 4,900 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-05-14 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-05-15 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-05-18 | 0 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2015-05-19 | 8,000 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-05-20 | 5,100 | 0.94 | 0.94 | 0.94 | 0.94 | 00:00:00 | | 2015-05-21 | 0 | 0.94 | 0.94 | 0.94 | 0.94 | 00:00:00 | | 2015-05-22 | 2,000 | 0.96 | 0.96 | 0.96 | 0.96 | 00:00:00 | | 2015-05-25 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-05-26 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-05-27 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-05-28 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-05-29 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-06-01 | 0 | 0.88 | 0.88 | 0.88 | 0.88 | 00:00:00 | | 2015-06-02 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-06-03 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-06-04 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-06-05 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-06-08 | 0 | 0.92 | 0.92 | 0.92 | 0.92 | 00:00:00 | | 2015-06-09 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-06-10 | 2,000 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-06-11 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-06-12 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-06-15 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-06-16 | 0 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2015-06-17 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-06-18 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-06-19 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-06-22 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-06-23 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-06-24 | 0 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | | 2015-06-25 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-06-26 | 9,500 | 0.77 | 0.77 | 0.72 | 0.72 | 00:00:00 | | 2015-06-29 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-06-30 | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2015-07-01 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-07-02 | 3,000 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-07-06 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-07-07 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-07-08 | 500 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-07-09 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-07-10 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-07-13 | 18,000 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-07-14 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-07-15 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-07-16 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-07-17 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-07-20 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-07-21 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-07-22 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-07-23 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-07-24 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-07-27 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-07-28 | 500 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2015-07-29 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
