|
 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 | | 2016-07-05 | 65,857 | 0.72 | 0.94 | 0.72 | 0.94 | 00:00:00 | | 2016-07-06 | 11,250 | 1.04 | 1.04 | 0.88 | 0.88 | 00:00:00 | | 2016-07-07 | 10,500 | 0.87 | 0.93 | 0.87 | 0.92 | 00:00:00 | | 2016-07-08 | 4,000 | 0.95 | 1.01 | 0.95 | 1.01 | 00:00:00 | | 2016-07-11 | 2,330 | 1.01 | 1.05 | 1.01 | 1.05 | 00:00:00 | | 2016-07-12 | 10,523 | 1.01 | 1.01 | 0.95 | 0.95 | 00:00:00 | | 2016-07-13 | 11,100 | 0.99 | 1.01 | 0.99 | 1.00 | 00:00:00 | | 2016-07-14 | 21,600 | 0.95 | 0.97 | 0.92 | 0.92 | 00:00:00 | | 2016-07-15 | 5,500 | 0.93 | 0.93 | 0.92 | 0.92 | 00:00:00 | | 2016-07-18 | 12,450 | 0.92 | 0.92 | 0.90 | 0.92 | 00:00:00 | | 2016-07-19 | 0 | 0.92 | 0.92 | 0.92 | 0.92 | 00:00:00 | | 2016-07-20 | 22,000 | 0.92 | 0.92 | 0.90 | 0.91 | 00:00:00 | | 2016-07-21 | 15,500 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2016-07-22 | 34,200 | 0.92 | 1.05 | 0.92 | 0.98 | 00:00:00 | | 2016-07-25 | 12,026 | 1.05 | 1.10 | 1.03 | 1.03 | 00:00:00 | | 2016-07-26 | 20,600 | 1.04 | 1.04 | 0.97 | 0.97 | 00:00:00 | | 2016-07-27 | 0 | 0.97 | 0.97 | 0.97 | 0.97 | 00:00:00 | | 2016-07-28 | 2,000 | 0.98 | 0.98 | 0.97 | 0.97 | 00:00:00 | | 2016-07-29 | 3,100 | 0.98 | 0.99 | 0.98 | 0.99 | 00:00:00 | | 2016-08-01 | 0 | 0.99 | 0.99 | 0.99 | 0.99 | 00:00:00 | | 2016-08-02 | 3,600 | 1.09 | 1.16 | 1.09 | 1.11 | 00:00:00 | | 2016-08-03 | 3,700 | 1.09 | 1.09 | 1.07 | 1.07 | 00:00:00 | | 2016-08-04 | 33,360 | 1.05 | 1.06 | 1.04 | 1.06 | 00:00:00 | | 2016-08-05 | 54,881 | 0.95 | 1.06 | 0.95 | 1.06 | 00:00:00 | | 2016-08-08 | 96,300 | 1.25 | 1.25 | 1.10 | 1.20 | 00:00:00 | | 2016-08-09 | 23,640 | 1.25 | 1.25 | 1.18 | 1.18 | 00:00:00 | | 2016-08-10 | 40,918 | 1.20 | 1.20 | 1.16 | 1.16 | 00:00:00 | | 2016-08-11 | 5,600 | 1.20 | 1.20 | 1.15 | 1.18 | 00:00:00 | | 2016-08-12 | 31,510 | 1.17 | 1.17 | 1.15 | 1.17 | 00:00:00 | | 2016-08-15 | 28,340 | 1.29 | 1.29 | 1.14 | 1.14 | 00:00:00 | | 2016-08-16 | 25,750 | 1.14 | 1.14 | 1.10 | 1.10 | 00:00:00 | | 2016-08-17 | 91,957 | 1.10 | 1.10 | 1.06 | 1.09 | 00:00:00 | | 2016-08-18 | 28,100 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2016-08-19 | 200 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2016-08-22 | 7,100 | 1.11 | 1.11 | 1.05 | 1.05 | 00:00:00 | | 2016-08-23 | 4,100 | 1.05 | 1.08 | 1.05 | 1.05 | 00:00:00 | | 2016-08-24 | 18,290 | 1.02 | 1.07 | 1.02 | 1.03 | 00:00:00 | | 2016-08-25 | 4,550 | 1.04 | 1.08 | 1.04 | 1.05 | 00:00:00 | | 2016-08-26 | 12,888 | 1.05 | 1.10 | 1.03 | 1.03 | 00:00:00 | | 2016-08-29 | 100 | 1.08 | 1.08 | 1.08 | 1.08 | 00:00:00 | | 2016-08-30 | 24,175 | 1.04 | 1.04 | 1.00 | 1.00 | 00:00:00 | | 2016-08-31 | 12,250 | 1.00 | 1.00 | 0.98 | 1.00 | 00:00:00 | | 2016-09-01 | 2,800 | 1.00 | 1.00 | 0.97 | 0.97 | 00:00:00 | | 2016-09-02 | 11,000 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2016-09-06 | 21,300 | 1.00 | 1.00 | 0.97 | 0.99 | 00:00:00 | | 2016-09-07 | 37,800 | 1.02 | 1.03 | 0.97 | 0.97 | 00:00:00 | | 2016-09-08 | 11,200 | 0.99 | 0.99 | 0.97 | 0.97 | 00:00:00 | | 2016-09-09 | 13,400 | 0.98 | 0.98 | 0.95 | 0.95 | 00:00:00 | | 2016-09-12 | 3,800 | 0.91 | 0.92 | 0.91 | 0.92 | 00:00:00 | | 2016-09-13 | 5,500 | 0.90 | 0.92 | 0.90 | 0.92 | 00:00:00 | | 2016-09-14 | 5,500 | 0.92 | 0.92 | 0.89 | 0.89 | 00:00:00 | | 2016-09-15 | 3,100 | 0.93 | 0.93 | 0.93 | 0.93 | 00:00:00 | | 2016-09-16 | 6,000 | 0.94 | 0.95 | 0.94 | 0.95 | 00:00:00 | | 2016-09-19 | 24,600 | 0.91 | 0.95 | 0.90 | 0.95 | 00:00:00 | | 2016-09-20 | 5,000 | 0.93 | 0.93 | 0.93 | 0.93 | 00:00:00 | | 2016-09-21 | 8,500 | 0.92 | 0.93 | 0.92 | 0.93 | 00:00:00 | | 2016-09-22 | 26,500 | 0.90 | 0.91 | 0.90 | 0.90 | 00:00:00 | | 2016-09-23 | 0 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2016-09-26 | 5,400 | 0.94 | 0.94 | 0.92 | 0.92 | 00:00:00 | | 2016-09-27 | 5,200 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2016-09-28 | 5,000 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2016-09-29 | 500 | 0.92 | 0.92 | 0.92 | 0.92 | 00:00:00 | | 2016-09-30 | 75,500 | 0.94 | 0.94 | 0.86 | 0.89 | 00:00:00 | | 2016-10-03 | 5,000 | 0.87 | 0.87 | 0.85 | 0.85 | 00:00:00 | | 2016-10-04 | 8,400 | 0.82 | 0.86 | 0.82 | 0.86 | 00:00:00 | | 2016-10-05 | 1,850 | 0.87 | 0.87 | 0.86 | 0.86 | 00:00:00 | | 2016-10-06 | 4,000 | 0.86 | 0.90 | 0.86 | 0.90 | 00:00:00 | | 2016-10-07 | 3,000 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2016-10-10 | 0 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2016-10-11 | 13,200 | 0.86 | 0.86 | 0.84 | 0.85 | 00:00:00 | | 2016-10-12 | 4,900 | 0.85 | 0.85 | 0.82 | 0.82 | 00:00:00 | | 2016-10-13 | 1,500 | 0.86 | 0.86 | 0.83 | 0.83 | 00:00:00 | | 2016-10-14 | 0 | 0.83 | 0.83 | 0.83 | 0.83 | 00:00:00 | | 2016-10-17 | 500 | 0.83 | 0.83 | 0.83 | 0.83 | 00:00:00 | | 2016-10-18 | 1,332 | 0.84 | 0.84 | 0.84 | 0.84 | 00:00:00 | | 2016-10-19 | 500 | 0.86 | 0.86 | 0.86 | 0.86 | 00:00:00 | | 2016-10-20 | 2,000 | 0.86 | 0.86 | 0.86 | 0.86 | 00:00:00 | | 2016-10-21 | 4,500 | 0.88 | 0.89 | 0.88 | 0.89 | 00:00:00 | | 2016-10-24 | 0 | 0.89 | 0.89 | 0.89 | 0.89 | 00:00:00 | | 2016-10-25 | 0 | 0.89 | 0.89 | 0.89 | 0.89 | 00:00:00 | | 2016-10-26 | 1,900 | 0.88 | 0.88 | 0.88 | 0.88 | 00:00:00 | | 2016-10-27 | 0 | 0.88 | 0.88 | 0.88 | 0.88 | 00:00:00 | | 2016-10-28 | 5,000 | 0.87 | 0.87 | 0.83 | 0.83 | 00:00:00 | | 2016-10-31 | 1,500 | 0.88 | 0.88 | 0.86 | 0.86 | 00:00:00 | | 2016-11-01 | 4,600 | 0.87 | 0.88 | 0.87 | 0.88 | 00:00:00 | | 2016-11-02 | 12,000 | 0.88 | 0.90 | 0.88 | 0.88 | 00:00:00 | | 2016-11-03 | 12,460 | 0.89 | 0.99 | 0.89 | 0.98 | 00:00:00 | | 2016-11-04 | 15,500 | 0.99 | 0.99 | 0.89 | 0.95 | 00:00:00 | | 2016-11-07 | 49,000 | 0.96 | 0.99 | 0.92 | 0.99 | 00:00:00 | | 2016-11-08 | 7,300 | 0.97 | 0.97 | 0.95 | 0.95 | 00:00:00 | | 2016-11-09 | 6,324 | 0.96 | 0.96 | 0.95 | 0.95 | 00:00:00 | | 2016-11-10 | 5,750 | 0.96 | 0.96 | 0.88 | 0.88 | 00:00:00 | | 2016-11-11 | 3,300 | 0.92 | 0.92 | 0.86 | 0.86 | 00:00:00 | | 2016-11-14 | 500 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2016-11-15 | 13,750 | 0.85 | 0.88 | 0.81 | 0.81 | 00:00:00 | | 2016-11-16 | 3,500 | 0.85 | 0.85 | 0.83 | 0.84 | 00:00:00 | | 2016-11-17 | 0 | 0.84 | 0.84 | 0.84 | 0.84 | 00:00:00 | | 2016-11-18 | 2,243 | 0.87 | 0.87 | 0.87 | 0.87 | 00:00:00 | | 2016-11-21 | 10,200 | 0.87 | 0.87 | 0.87 | 0.87 | 00:00:00 | | 2016-11-22 | 3,000 | 0.87 | 0.87 | 0.83 | 0.83 | 00:00:00 | | 2016-11-23 | 5,750 | 0.95 | 0.95 | 0.82 | 0.86 | 00:00:00 | | 2016-11-25 | 1,000 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | | 2016-11-28 | 4,300 | 0.84 | 0.85 | 0.84 | 0.85 | 00:00:00 | | 2016-11-29 | 6,200 | 0.96 | 0.97 | 0.91 | 0.91 | 00:00:00 | | 2016-11-30 | 1,500 | 0.87 | 0.92 | 0.87 | 0.92 | 00:00:00 | | 2016-12-01 | 0 | 0.92 | 0.92 | 0.92 | 0.92 | 00:00:00 | | 2016-12-02 | 9,500 | 0.98 | 0.98 | 0.95 | 0.95 | 00:00:00 | | 2016-12-05 | 500 | 0.96 | 0.96 | 0.96 | 0.96 | 00:00:00 | | 2016-12-06 | 4,000 | 0.93 | 0.94 | 0.91 | 0.91 | 00:00:00 | | 2016-12-07 | 4,500 | 0.90 | 0.90 | 0.86 | 0.89 | 00:00:00 | | 2016-12-08 | 7,500 | 0.91 | 0.92 | 0.88 | 0.92 | 00:00:00 | | 2016-12-09 | 8,650 | 0.99 | 0.99 | 0.92 | 0.94 | 00:00:00 | | 2016-12-12 | 2,500 | 0.95 | 0.95 | 0.93 | 0.93 | 00:00:00 | | 2016-12-13 | 2,500 | 0.93 | 0.94 | 0.93 | 0.94 | 00:00:00 | | 2016-12-14 | 3,200 | 0.99 | 0.99 | 0.88 | 0.88 | 00:00:00 | | 2016-12-15 | 1,700 | 0.88 | 0.89 | 0.87 | 0.87 | 00:00:00 | | 2016-12-16 | 17,897 | 0.93 | 0.98 | 0.85 | 0.85 | 00:00:00 | | 2016-12-19 | 10,700 | 0.85 | 0.86 | 0.84 | 0.85 | 00:00:00 | | 2016-12-20 | 1,000 | 0.83 | 0.85 | 0.83 | 0.85 | 00:00:00 | | 2016-12-21 | 1,000 | 0.81 | 0.81 | 0.81 | 0.81 | 00:00:00 | | 2016-12-22 | 34,010 | 0.82 | 0.82 | 0.77 | 0.80 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
