|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 10,500 | 0.73 | 0.76 | 0.73 | 0.76 | 00:00:00 | | 2001-06-08 | 36,833 | 0.75 | 0.80 | 0.75 | 0.80 | 00:00:00 | | 2001-06-11 | 20,250 | 0.78 | 0.80 | 0.77 | 0.78 | 00:00:00 | | 2001-06-12 | 21,750 | 0.72 | 0.79 | 0.72 | 0.78 | 00:00:00 | | 2001-06-13 | 6,333 | 0.76 | 0.76 | 0.75 | 0.75 | 00:00:00 | | 2001-06-14 | 24,666 | 0.71 | 0.75 | 0.71 | 0.74 | 00:00:00 | | 2001-06-15 | 8,380 | 0.72 | 0.73 | 0.72 | 0.73 | 00:00:00 | | 2001-06-18 | 12,213 | 0.75 | 0.75 | 0.70 | 0.70 | 00:00:00 | | 2001-06-19 | 3,333 | 0.72 | 0.72 | 0.71 | 0.71 | 00:00:00 | | 2001-06-20 | 42,234 | 0.69 | 0.71 | 0.69 | 0.71 | 00:00:00 | | 2001-06-21 | 1,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2001-06-22 | 30,965 | 0.70 | 0.72 | 0.70 | 0.72 | 00:00:00 | | 2001-06-25 | 3,000 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2001-06-26 | 11,833 | 0.71 | 0.71 | 0.70 | 0.70 | 00:00:00 | | 2001-06-27 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2001-06-28 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2001-06-29 | 16,834 | 0.71 | 0.71 | 0.70 | 0.70 | 00:00:00 | | 2001-07-02 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2001-07-03 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2001-07-05 | 5,533 | 0.71 | 0.71 | 0.70 | 0.70 | 00:00:00 | | 2001-07-06 | 333 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2001-07-09 | 2,900 | 0.74 | 0.74 | 0.70 | 0.70 | 00:00:00 | | 2001-07-10 | 7,687 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2001-07-11 | 166 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2001-07-12 | 6,000 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2001-07-13 | 7,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2001-07-16 | 1,583 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2001-07-17 | 24,603 | 0.70 | 0.70 | 0.68 | 0.68 | 00:00:00 | | 2001-07-18 | 4,650 | 0.70 | 0.70 | 0.68 | 0.68 | 00:00:00 | | 2001-07-19 | 13,116 | 0.67 | 0.67 | 0.65 | 0.65 | 00:00:00 | | 2001-07-20 | 12,833 | 0.65 | 0.67 | 0.65 | 0.67 | 00:00:00 | | 2001-07-23 | 11,584 | 0.67 | 0.67 | 0.64 | 0.64 | 00:00:00 | | 2001-07-24 | 7,666 | 0.61 | 0.65 | 0.61 | 0.65 | 00:00:00 | | 2001-07-25 | 1,500 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2001-07-26 | 666 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2001-07-27 | 1,500 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2001-07-30 | 4,500 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2001-07-31 | 1,066 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2001-08-01 | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2001-08-02 | 2,500 | 0.62 | 0.67 | 0.62 | 0.67 | 00:00:00 | | 2001-08-03 | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2001-08-06 | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2001-08-07 | 23,567 | 0.68 | 0.68 | 0.62 | 0.62 | 00:00:00 | | 2001-08-08 | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2001-08-09 | 23,233 | 0.60 | 0.64 | 0.60 | 0.63 | 00:00:00 | | 2001-08-10 | 5,833 | 0.64 | 0.64 | 0.60 | 0.60 | 00:00:00 | | 2001-08-13 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2001-08-14 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2001-08-15 | 10,500 | 0.50 | 0.62 | 0.50 | 0.60 | 00:00:00 | | 2001-08-16 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2001-08-17 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2001-08-20 | 20,000 | 0.50 | 0.60 | 0.50 | 0.60 | 00:00:00 | | 2001-08-21 | 61,500 | 0.50 | 0.55 | 0.50 | 0.55 | 00:00:00 | | 2001-08-22 | 3,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2001-08-23 | 1,333 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2001-08-24 | 14,000 | 0.60 | 0.60 | 0.54 | 0.54 | 00:00:00 | | 2001-08-27 | 20,666 | 0.53 | 0.64 | 0.53 | 0.64 | 00:00:00 | | 2001-08-28 | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2001-08-29 | 4,200 | 0.60 | 0.60 | 0.53 | 0.53 | 00:00:00 | | 2001-08-30 | 9,800 | 0.55 | 0.55 | 0.52 | 0.52 | 00:00:00 | | 2001-08-31 | 4,711 | 0.58 | 0.58 | 0.56 | 0.56 | 00:00:00 | | 2001-09-04 | 3,333 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2001-09-05 | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2001-09-06 | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2001-09-07 | 3,000 | 0.56 | 0.56 | 0.54 | 0.54 | 00:00:00 | | 2001-09-10 | 3,167 | 0.52 | 0.56 | 0.52 | 0.56 | 00:00:00 | | 2001-09-17 | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2001-09-18 | 2,400 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2001-09-19 | 6,000 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2001-09-20 | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2001-09-21 | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2001-09-24 | 3,700 | 0.54 | 0.54 | 0.52 | 0.52 | 00:00:00 | | 2001-09-25 | 14,200 | 0.52 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2001-09-26 | 7,000 | 0.51 | 0.51 | 0.50 | 0.50 | 00:00:00 | | 2001-09-27 | 5,000 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2001-09-28 | 34,300 | 0.45 | 0.53 | 0.45 | 0.53 | 00:00:00 | | 2001-10-01 | 4,000 | 0.53 | 0.53 | 0.47 | 0.47 | 00:00:00 | | 2001-10-02 | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2001-10-03 | 2,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2001-10-04 | 5,000 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2001-10-05 | 10,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2001-10-08 | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2001-10-09 | 5,000 | 0.49 | 0.49 | 0.48 | 0.48 | 00:00:00 | | 2001-10-10 | 30,000 | 0.49 | 0.51 | 0.49 | 0.51 | 00:00:00 | | 2001-10-11 | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2001-10-12 | 13,000 | 0.48 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2001-10-15 | 11,000 | 0.50 | 0.53 | 0.50 | 0.53 | 00:00:00 | | 2001-10-16 | 13,900 | 0.48 | 0.48 | 0.46 | 0.46 | 00:00:00 | | 2001-10-17 | 10,000 | 0.50 | 0.50 | 0.47 | 0.47 | 00:00:00 | | 2001-10-18 | 11,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2001-10-19 | 47,000 | 0.47 | 0.52 | 0.47 | 0.50 | 00:00:00 | | 2001-10-22 | 529 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2001-10-23 | 10,333 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2001-10-24 | 305 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2001-10-25 | 13,100 | 0.47 | 0.49 | 0.47 | 0.48 | 00:00:00 | | 2001-10-26 | 14,800 | 0.45 | 0.49 | 0.45 | 0.49 | 00:00:00 | | 2001-10-29 | 26,100 | 0.45 | 0.50 | 0.45 | 0.50 | 00:00:00 | | 2001-10-30 | 10,341 | 0.49 | 0.49 | 0.48 | 0.48 | 00:00:00 | | 2001-10-31 | 11,166 | 0.46 | 0.48 | 0.46 | 0.48 | 00:00:00 | | 2001-11-01 | 7,500 | 0.46 | 0.48 | 0.46 | 0.48 | 00:00:00 | | 2001-11-02 | 2,000 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2001-11-05 | 1,666 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2001-11-06 | 6,000 | 0.48 | 0.48 | 0.46 | 0.46 | 00:00:00 | | 2001-11-07 | 21,133 | 0.49 | 0.49 | 0.45 | 0.45 | 00:00:00 | | 2001-11-08 | 10,333 | 0.45 | 0.46 | 0.45 | 0.46 | 00:00:00 | | 2001-11-09 | 10,999 | 0.42 | 0.46 | 0.42 | 0.46 | 00:00:00 | | 2001-11-12 | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2001-11-13 | 10,166 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2001-11-14 | 7,000 | 0.45 | 0.48 | 0.45 | 0.48 | 00:00:00 | | 2001-11-15 | 10,667 | 0.43 | 0.47 | 0.43 | 0.45 | 00:00:00 | | 2001-11-16 | 49,332 | 0.41 | 0.45 | 0.41 | 0.44 | 00:00:00 | | 2001-11-19 | 22,700 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2001-11-20 | 36,566 | 0.44 | 0.45 | 0.44 | 0.45 | 00:00:00 | | 2001-11-21 | 16,167 | 0.42 | 0.45 | 0.42 | 0.45 | 00:00:00 | | 2001-11-23 | 4,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2001-11-26 | 5,750 | 0.43 | 0.43 | 0.42 | 0.42 | 00:00:00 | | 2001-11-27 | 35,733 | 0.44 | 0.44 | 0.42 | 0.42 | 00:00:00 | | 2001-11-28 | 15,333 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2001-11-29 | 1,333 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2001-11-30 | 2,500 | 0.43 | 0.43 | 0.42 | 0.42 | 00:00:00 | | 2001-12-03 | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
