|
 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 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2015-07-29 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-07-30 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-07-31 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-08-03 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-08-04 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-08-05 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-08-06 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-08-07 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-08-10 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-08-11 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-08-12 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-08-13 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-08-14 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-08-17 | 500 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-08-18 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-08-19 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-08-20 | 21,680 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-08-21 | 3,000 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-08-24 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-08-25 | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2015-08-26 | 1,000 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-08-27 | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2015-08-28 | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2015-08-31 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-09-01 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-09-02 | 1,500 | 0.67 | 0.67 | 0.66 | 0.66 | 00:00:00 | | 2015-09-03 | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2015-09-04 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-09-07 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-09-08 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-09-09 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-09-10 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-09-11 | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2015-09-14 | 500 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2015-09-15 | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2015-09-16 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-09-17 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-09-18 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-09-21 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-09-22 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-09-23 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-09-24 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-09-25 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-09-28 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-09-29 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-09-30 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-10-01 | 6,500 | 0.61 | 0.61 | 0.60 | 0.60 | 00:00:00 | | 2015-10-02 | 5,500 | 0.60 | 0.61 | 0.60 | 0.61 | 00:00:00 | | 2015-10-05 | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2015-10-06 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-10-07 | 500 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2015-10-08 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-10-09 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-10-12 | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2015-10-13 | 600 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-10-14 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-10-15 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-10-16 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-10-19 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-10-20 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-10-21 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-10-22 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-10-23 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2015-10-26 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-10-27 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-10-28 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-10-29 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-10-30 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-11-02 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-11-03 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-11-04 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-11-05 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-11-06 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-11-09 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2015-11-10 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2015-11-11 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2015-11-12 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-11-13 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2015-11-16 | 3,000 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2015-11-17 | 8,400 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2015-11-18 | 12,000 | 0.59 | 0.59 | 0.57 | 0.57 | 00:00:00 | | 2015-11-19 | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2015-11-20 | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2015-11-23 | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2015-11-24 | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2015-11-25 | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2015-11-27 | 3,116 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2015-11-30 | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2015-12-01 | 80,400 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2015-12-02 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-12-03 | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2015-12-04 | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2015-12-07 | 4,509 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2015-12-08 | 4,200 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2015-12-09 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2015-12-10 | 7,200 | 0.62 | 0.65 | 0.61 | 0.65 | 00:00:00 | | 2015-12-11 | 100 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2015-12-14 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-12-15 | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2015-12-16 | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2015-12-17 | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2015-12-18 | 100 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2015-12-21 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-12-22 | 7,955 | 0.65 | 0.66 | 0.65 | 0.66 | 00:00:00 | | 2015-12-23 | 11,500 | 0.64 | 0.67 | 0.61 | 0.67 | 00:00:00 | | 2015-12-24 | 100 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-12-28 | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2015-12-29 | 11,000 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2015-12-30 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2015-12-31 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2016-01-01 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2016-01-04 | 2,500 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2016-01-05 | 200 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2016-01-06 | 2,700 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2016-01-07 | 5,965 | 0.68 | 0.68 | 0.61 | 0.65 | 00:00:00 | | 2016-01-08 | 1,600 | 0.65 | 0.66 | 0.65 | 0.66 | 00:00:00 | | 2016-01-11 | 7,028 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2016-01-12 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2016-01-13 | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 00:00:00 | | 2016-01-14 | 9,800 | 0.64 | 0.64 | 0.63 | 0.63 | 00:00:00 | | 2016-01-15 | 5,100 | 0.63 | 0.63 | 0.61 | 0.61 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
