|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2017-12-04 | 5,135 | 0.75 | 0.76 | 0.72 | 0.72 | 00:00:00 | | 2017-12-05 | 8,038 | 0.72 | 0.74 | 0.71 | 0.71 | 00:00:00 | | 2017-12-06 | 5,000 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2017-12-07 | 14,400 | 0.70 | 0.71 | 0.70 | 0.71 | 00:00:00 | | 2017-12-08 | 5,100 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2017-12-11 | 11,000 | 0.72 | 0.73 | 0.71 | 0.73 | 00:00:00 | | 2017-12-12 | 24,565 | 0.75 | 0.77 | 0.72 | 0.72 | 00:00:00 | | 2017-12-13 | 22,003 | 0.72 | 0.73 | 0.71 | 0.73 | 00:00:00 | | 2017-12-14 | 46,000 | 0.74 | 0.74 | 0.71 | 0.72 | 00:00:00 | | 2017-12-15 | 35,600 | 0.74 | 0.75 | 0.74 | 0.75 | 00:00:00 | | 2017-12-18 | 3,000 | 0.76 | 0.78 | 0.75 | 0.78 | 00:00:00 | | 2017-12-19 | 500 | 0.79 | 0.79 | 0.79 | 0.79 | 00:00:00 | | 2017-12-20 | 6,033 | 0.76 | 0.78 | 0.76 | 0.78 | 00:00:00 | | 2017-12-21 | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | | 2017-12-22 | 9,472 | 0.76 | 0.77 | 0.75 | 0.76 | 00:00:00 | | 2017-12-26 | 0 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | | 2017-12-27 | 44,700 | 0.75 | 0.75 | 0.70 | 0.75 | 00:00:00 | | 2017-12-28 | 3,518 | 0.76 | 0.76 | 0.75 | 0.75 | 00:00:00 | | 2017-12-29 | 500 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2018-01-02 | 7,686 | 0.76 | 0.80 | 0.76 | 0.78 | 00:00:00 | | 2018-01-03 | 11,700 | 0.78 | 0.80 | 0.78 | 0.79 | 00:00:00 | | 2018-01-04 | 5,850 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | | 2018-01-05 | 28,608 | 0.77 | 0.86 | 0.77 | 0.80 | 00:00:00 | | 2018-01-08 | 29,773 | 0.78 | 0.81 | 0.75 | 0.81 | 00:00:00 | | 2018-01-09 | 12,807 | 0.81 | 0.83 | 0.77 | 0.78 | 00:00:00 | | 2018-01-10 | 14,000 | 0.79 | 0.80 | 0.78 | 0.79 | 00:00:00 | | 2018-01-11 | 4,600 | 0.80 | 0.82 | 0.80 | 0.82 | 00:00:00 | | 2018-01-12 | 12,000 | 0.83 | 0.88 | 0.83 | 0.88 | 00:00:00 | | 2018-01-16 | 29,800 | 0.86 | 0.87 | 0.86 | 0.87 | 00:00:00 | | 2018-01-17 | 18,983 | 0.87 | 0.87 | 0.83 | 0.84 | 00:00:00 | | 2018-01-18 | 13,639 | 0.82 | 0.84 | 0.80 | 0.80 | 00:00:00 | | 2018-01-19 | 43,900 | 0.80 | 0.81 | 0.78 | 0.80 | 00:00:00 | | 2018-01-22 | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2018-01-23 | 1,600 | 0.79 | 0.79 | 0.76 | 0.76 | 00:00:00 | | 2018-01-24 | 34,629 | 0.78 | 0.80 | 0.76 | 0.80 | 00:00:00 | | 2018-01-25 | 17,200 | 0.79 | 0.81 | 0.79 | 0.79 | 00:00:00 | | 2018-01-26 | 500 | 0.79 | 0.79 | 0.79 | 0.79 | 00:00:00 | | 2018-01-29 | 3,044 | 0.79 | 0.80 | 0.77 | 0.77 | 00:00:00 | | 2018-01-30 | 3,780 | 0.74 | 0.74 | 0.72 | 0.74 | 00:00:00 | | 2018-02-22 | 500 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2018-05-31 | 1,486,785 | 4.28 | 4.32 | 3.91 | 4.05 | 00:00:00 | | 2018-06-01 | 872,369 | 4.01 | 4.31 | 4.01 | 4.29 | 00:00:00 | | 2018-06-04 | 2,465,303 | 4.34 | 4.70 | 4.34 | 4.68 | 00:00:00 | | 2018-06-05 | 3,882,663 | 4.67 | 5.06 | 4.59 | 4.65 | 00:00:00 | | 2018-06-06 | 2,044,647 | 4.66 | 4.98 | 4.65 | 4.95 | 00:00:00 | | 2018-06-07 | 2,588,693 | 5.25 | 5.34 | 5.03 | 5.28 | 00:00:00 | | 2018-06-08 | 1,969,393 | 5.24 | 5.47 | 5.12 | 5.44 | 00:00:00 | | 2018-06-11 | 2,432,215 | 5.52 | 5.89 | 5.49 | 5.75 | 00:00:00 | | 2018-06-12 | 3,110,108 | 5.87 | 5.89 | 5.20 | 5.65 | 00:00:00 | | 2018-06-13 | 3,691,586 | 5.78 | 6.29 | 5.62 | 5.92 | 00:00:00 | | 2018-06-14 | 3,223,329 | 6.06 | 6.25 | 5.73 | 6.12 | 00:00:00 | | 2018-06-15 | 2,713,145 | 6.20 | 6.22 | 5.65 | 5.65 | 00:00:00 | | 2018-06-18 | 1,987,779 | 5.82 | 6.25 | 5.76 | 6.24 | 00:00:00 | | 2018-06-19 | 2,495,010 | 6.22 | 6.72 | 6.05 | 6.63 | 00:00:00 | | 2018-06-20 | 2,667,348 | 6.71 | 7.03 | 6.59 | 6.91 | 00:00:00 | | 2018-06-21 | 2,594,854 | 7.05 | 7.10 | 6.60 | 6.82 | 00:00:00 | | 2018-06-22 | 1,542,268 | 6.75 | 7.05 | 6.52 | 6.78 | 00:00:00 | | 2018-06-25 | 2,077,654 | 6.77 | 6.77 | 6.32 | 6.37 | 00:00:00 | | 2018-06-26 | 1,306,479 | 6.36 | 6.82 | 6.35 | 6.77 | 00:00:00 | | 2018-06-27 | 1,119,656 | 6.82 | 6.88 | 6.55 | 6.82 | 00:00:00 | | 2018-06-28 | 702,406 | 6.64 | 6.83 | 6.61 | 6.65 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
