|
 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 | | 2016-12-22 | 34,010 | 0.82 | 0.82 | 0.77 | 0.80 | 00:00:00 | | 2016-12-23 | 1,262 | 0.82 | 0.84 | 0.82 | 0.84 | 00:00:00 | | 2016-12-27 | 0 | 0.84 | 0.84 | 0.84 | 0.84 | 00:00:00 | | 2016-12-28 | 1,000 | 0.84 | 0.84 | 0.84 | 0.84 | 00:00:00 | | 2016-12-29 | 1,050 | 0.84 | 0.86 | 0.84 | 0.86 | 00:00:00 | | 2016-12-30 | 9,000 | 0.84 | 0.84 | 0.82 | 0.83 | 00:00:00 | | 2017-01-03 | 9,300 | 0.88 | 0.89 | 0.85 | 0.89 | 00:00:00 | | 2017-01-04 | 6,500 | 0.87 | 0.87 | 0.85 | 0.85 | 00:00:00 | | 2017-01-05 | 7,260 | 0.92 | 0.93 | 0.87 | 0.87 | 00:00:00 | | 2017-01-06 | 7,000 | 0.89 | 0.94 | 0.87 | 0.92 | 00:00:00 | | 2017-01-09 | 6,800 | 0.95 | 0.95 | 0.91 | 0.91 | 00:00:00 | | 2017-01-10 | 5,500 | 0.90 | 0.96 | 0.90 | 0.96 | 00:00:00 | | 2017-01-11 | 4,300 | 0.94 | 0.95 | 0.94 | 0.95 | 00:00:00 | | 2017-01-12 | 500 | 0.94 | 0.94 | 0.94 | 0.94 | 00:00:00 | | 2017-01-13 | 8,100 | 0.93 | 0.94 | 0.93 | 0.94 | 00:00:00 | | 2017-01-17 | 11,234 | 0.95 | 0.95 | 0.91 | 0.94 | 00:00:00 | | 2017-01-18 | 14,500 | 0.86 | 0.92 | 0.86 | 0.87 | 00:00:00 | | 2017-01-19 | 7,550 | 0.86 | 0.87 | 0.86 | 0.86 | 00:00:00 | | 2017-01-20 | 4,400 | 0.90 | 0.91 | 0.90 | 0.91 | 00:00:00 | | 2017-01-23 | 21,400 | 0.92 | 0.97 | 0.88 | 0.90 | 00:00:00 | | 2017-01-24 | 9,800 | 0.94 | 0.95 | 0.90 | 0.91 | 00:00:00 | | 2017-01-25 | 500 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2017-01-26 | 9,800 | 0.93 | 0.93 | 0.86 | 0.88 | 00:00:00 | | 2017-01-27 | 4,500 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2017-01-30 | 0 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2017-01-31 | 9,624 | 0.91 | 0.91 | 0.90 | 0.90 | 00:00:00 | | 2017-02-01 | 12,500 | 0.90 | 0.92 | 0.89 | 0.92 | 00:00:00 | | 2017-02-02 | 2,700 | 0.92 | 0.92 | 0.90 | 0.92 | 00:00:00 | | 2017-02-03 | 6,800 | 0.90 | 0.93 | 0.90 | 0.93 | 00:00:00 | | 2017-02-06 | 7,800 | 0.93 | 0.99 | 0.92 | 0.99 | 00:00:00 | | 2017-02-07 | 11,600 | 1.00 | 1.08 | 1.00 | 1.08 | 00:00:00 | | 2017-02-08 | 18,700 | 1.08 | 1.08 | 1.03 | 1.06 | 00:00:00 | | 2017-02-09 | 19,200 | 1.09 | 1.09 | 1.05 | 1.06 | 00:00:00 | | 2017-02-10 | 18,200 | 1.06 | 1.09 | 1.05 | 1.08 | 00:00:00 | | 2017-02-13 | 15,700 | 1.08 | 1.13 | 1.08 | 1.12 | 00:00:00 | | 2017-02-14 | 1,000 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2017-02-15 | 30,300 | 1.08 | 1.08 | 1.02 | 1.02 | 00:00:00 | | 2017-02-16 | 5,350 | 1.06 | 1.10 | 1.03 | 1.06 | 00:00:00 | | 2017-02-17 | 0 | 1.06 | 1.06 | 1.06 | 1.06 | 00:00:00 | | 2017-02-20 | 0 | 1.06 | 1.06 | 1.06 | 1.06 | 00:00:00 | | 2017-02-21 | 8,900 | 1.21 | 1.21 | 1.04 | 1.05 | 00:00:00 | | 2017-02-22 | 0 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2017-02-23 | 0 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2017-02-24 | 1,000 | 1.01 | 1.01 | 1.00 | 1.00 | 00:00:00 | | 2017-02-27 | 0 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2017-02-28 | 13,500 | 1.00 | 1.00 | 0.93 | 0.95 | 00:00:00 | | 2017-03-01 | 1,500 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2017-03-02 | 0 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2017-03-03 | 700 | 0.99 | 0.99 | 0.99 | 0.99 | 00:00:00 | | 2017-03-06 | 3,000 | 1.03 | 1.08 | 1.03 | 1.08 | 00:00:00 | | 2017-03-07 | 1,500 | 0.96 | 0.99 | 0.96 | 0.99 | 00:00:00 | | 2017-03-08 | 5,000 | 0.99 | 0.99 | 0.99 | 0.99 | 00:00:00 | | 2017-03-09 | 0 | 0.99 | 0.99 | 0.99 | 0.99 | 00:00:00 | | 2017-03-10 | 1,100 | 1.03 | 1.03 | 1.03 | 1.03 | 00:00:00 | | 2017-03-13 | 4,300 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2017-03-14 | 254 | 0.99 | 0.99 | 0.99 | 0.99 | 00:00:00 | | 2017-03-15 | 0 | 0.99 | 0.99 | 0.99 | 0.99 | 00:00:00 | | 2017-03-16 | 0 | 0.99 | 0.99 | 0.99 | 0.99 | 00:00:00 | | 2017-03-17 | 29,950 | 1.08 | 1.10 | 1.06 | 1.10 | 00:00:00 | | 2017-03-20 | 66,323 | 1.12 | 1.17 | 1.10 | 1.17 | 00:00:00 | | 2017-03-21 | 29,622 | 1.17 | 1.17 | 1.12 | 1.13 | 00:00:00 | | 2017-03-22 | 4,700 | 1.15 | 1.16 | 1.15 | 1.15 | 00:00:00 | | 2017-03-23 | 2,700 | 1.14 | 1.14 | 1.14 | 1.14 | 00:00:00 | | 2017-03-24 | 11,500 | 1.15 | 1.18 | 1.13 | 1.18 | 00:00:00 | | 2017-03-27 | 4,300 | 1.12 | 1.14 | 1.12 | 1.14 | 00:00:00 | | 2017-03-28 | 38,750 | 1.12 | 1.14 | 1.10 | 1.12 | 00:00:00 | | 2017-03-29 | 14,686 | 1.13 | 1.13 | 1.09 | 1.13 | 00:00:00 | | 2017-03-30 | 11,720 | 1.10 | 1.13 | 1.10 | 1.10 | 00:00:00 | | 2017-03-31 | 8,400 | 1.12 | 1.12 | 1.11 | 1.12 | 00:00:00 | | 2017-04-03 | 1,500 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2017-04-04 | 2,900 | 1.11 | 1.14 | 1.11 | 1.14 | 00:00:00 | | 2017-04-05 | 2,400 | 1.14 | 1.14 | 1.11 | 1.11 | 00:00:00 | | 2017-04-06 | 0 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2017-04-07 | 11,700 | 1.14 | 1.15 | 1.10 | 1.11 | 00:00:00 | | 2017-04-10 | 26,250 | 1.10 | 1.12 | 1.10 | 1.11 | 00:00:00 | | 2017-04-11 | 10,300 | 1.14 | 1.15 | 1.10 | 1.13 | 00:00:00 | | 2017-04-12 | 1,500 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2017-04-13 | 1,700 | 1.10 | 1.12 | 1.08 | 1.12 | 00:00:00 | | 2017-04-14 | 0 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2017-04-17 | 7,800 | 1.15 | 1.15 | 1.10 | 1.10 | 00:00:00 | | 2017-04-18 | 15,200 | 1.12 | 1.15 | 1.12 | 1.15 | 00:00:00 | | 2017-04-19 | 9,225 | 1.14 | 1.14 | 1.10 | 1.10 | 00:00:00 | | 2017-04-20 | 0 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2017-04-21 | 900 | 1.11 | 1.12 | 1.11 | 1.11 | 00:00:00 | | 2017-04-24 | 1,000 | 1.10 | 1.10 | 1.09 | 1.09 | 00:00:00 | | 2017-04-25 | 0 | 1.09 | 1.09 | 1.09 | 1.09 | 00:00:00 | | 2017-04-26 | 697 | 1.15 | 1.15 | 1.10 | 1.10 | 00:00:00 | | 2017-04-27 | 55,300 | 1.18 | 1.20 | 1.08 | 1.10 | 00:00:00 | | 2017-04-28 | 77,400 | 1.10 | 1.10 | 0.96 | 1.02 | 00:00:00 | | 2017-05-01 | 4,100 | 1.06 | 1.06 | 1.02 | 1.02 | 00:00:00 | | 2017-05-02 | 1,500 | 1.06 | 1.07 | 1.06 | 1.06 | 00:00:00 | | 2017-05-03 | 1,000 | 1.06 | 1.07 | 1.04 | 1.04 | 00:00:00 | | 2017-05-04 | 17,200 | 1.02 | 1.03 | 0.96 | 0.96 | 00:00:00 | | 2017-05-05 | 11,000 | 0.93 | 0.95 | 0.92 | 0.95 | 00:00:00 | | 2017-05-08 | 2,000 | 0.99 | 0.99 | 0.99 | 0.99 | 00:00:00 | | 2017-05-09 | 5,300 | 0.98 | 1.00 | 0.98 | 1.00 | 00:00:00 | | 2017-05-10 | 3,700 | 1.00 | 1.01 | 0.98 | 1.01 | 00:00:00 | | 2017-05-11 | 1,900 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2017-05-12 | 1,000 | 0.99 | 1.00 | 0.99 | 1.00 | 00:00:00 | | 2017-05-15 | 1,175 | 1.00 | 1.00 | 0.99 | 1.00 | 00:00:00 | | 2017-05-16 | 0 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2017-05-17 | 6,600 | 1.04 | 1.05 | 1.00 | 1.02 | 00:00:00 | | 2017-05-18 | 3,400 | 0.99 | 0.99 | 0.99 | 0.99 | 00:00:00 | | 2017-05-19 | 1,500 | 0.98 | 1.00 | 0.98 | 0.98 | 00:00:00 | | 2017-05-22 | 0 | 0.98 | 0.98 | 0.98 | 0.98 | 00:00:00 | | 2017-05-23 | 1,500 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2017-05-24 | 4,400 | 1.00 | 1.00 | 0.97 | 0.98 | 00:00:00 | | 2017-05-25 | 500 | 0.97 | 0.97 | 0.97 | 0.97 | 00:00:00 | | 2017-05-26 | 7,000 | 0.97 | 0.98 | 0.96 | 0.96 | 00:00:00 | | 2017-05-30 | 13,500 | 1.00 | 1.00 | 0.95 | 0.95 | 00:00:00 | | 2017-05-31 | 12,000 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2017-06-01 | 1,000 | 0.95 | 0.96 | 0.95 | 0.96 | 00:00:00 | | 2017-06-02 | 22,102 | 0.97 | 0.97 | 0.96 | 0.96 | 00:00:00 | | 2017-06-05 | 6,606 | 0.96 | 0.96 | 0.93 | 0.96 | 00:00:00 | | 2017-06-06 | 1,700 | 0.97 | 0.97 | 0.96 | 0.96 | 00:00:00 | | 2017-06-07 | 2,000 | 0.96 | 0.96 | 0.96 | 0.96 | 00:00:00 | | 2017-06-08 | 0 | 0.96 | 0.96 | 0.96 | 0.96 | 00:00:00 | | 2017-06-09 | 5,000 | 0.95 | 0.95 | 0.92 | 0.92 | 00:00:00 | | 2017-06-12 | 10,700 | 0.93 | 0.93 | 0.93 | 0.93 | 00:00:00 | | 2017-06-13 | 14,550 | 0.95 | 0.95 | 0.91 | 0.91 | 00:00:00 | | 2017-06-14 | 0 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
