|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-14 | 14,701 | 0.39 | 0.42 | 0.39 | 0.42 | 00:00:00 | | 2002-11-15 | 1,096 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2002-11-18 | 451 | 0.42 | 0.42 | 0.39 | 0.39 | 00:00:00 | | 2002-11-19 | 49,500 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2002-11-20 | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2002-11-21 | 720 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2002-11-22 | 200 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2002-11-25 | 26,500 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2002-11-26 | 13,420 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2002-11-27 | 9,369 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2002-11-29 | 587 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2002-12-02 | 4,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2002-12-03 | 15,606 | 0.34 | 0.40 | 0.34 | 0.40 | 00:00:00 | | 2002-12-04 | 16,333 | 0.35 | 0.40 | 0.34 | 0.40 | 00:00:00 | | 2002-12-05 | 36,000 | 0.40 | 0.40 | 0.36 | 0.36 | 00:00:00 | | 2002-12-06 | 4,262 | 0.39 | 0.39 | 0.37 | 0.37 | 00:00:00 | | 2002-12-09 | 2,104 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2002-12-10 | 16,020 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2002-12-11 | 20,300 | 0.37 | 0.39 | 0.37 | 0.38 | 00:00:00 | | 2002-12-12 | 17,501 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2002-12-13 | 18,807 | 0.37 | 0.40 | 0.37 | 0.40 | 00:00:00 | | 2002-12-16 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2002-12-17 | 6,053 | 0.38 | 0.44 | 0.38 | 0.44 | 00:00:00 | | 2002-12-18 | 33,851 | 0.37 | 0.39 | 0.37 | 0.39 | 00:00:00 | | 2002-12-19 | 27,247 | 0.40 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2002-12-20 | 1,000 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2002-12-23 | 39,507 | 0.43 | 0.65 | 0.43 | 0.65 | 00:00:00 | | 2002-12-24 | 100 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2002-12-26 | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2002-12-27 | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2002-12-30 | 3,720 | 0.40 | 0.50 | 0.40 | 0.50 | 00:00:00 | | 2002-12-31 | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2003-01-02 | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2003-01-03 | 3,400 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2003-01-06 | 28,429 | 0.46 | 0.50 | 0.45 | 0.50 | 00:00:00 | | 2003-01-07 | 4,466 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2003-01-08 | 15,300 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2003-01-09 | 11,400 | 0.64 | 0.65 | 0.62 | 0.62 | 00:00:00 | | 2003-01-10 | 8,200 | 0.65 | 0.70 | 0.65 | 0.70 | 00:00:00 | | 2003-01-13 | 5,000 | 0.70 | 0.76 | 0.70 | 0.76 | 00:00:00 | | 2003-01-14 | 500 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2003-01-15 | 904 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2003-01-16 | 2,000 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2003-01-17 | 13,900 | 0.53 | 0.60 | 0.53 | 0.60 | 00:00:00 | | 2003-01-21 | 6,000 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2003-01-22 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2003-01-23 | 7,000 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2003-01-24 | 25,200 | 0.70 | 0.70 | 0.65 | 0.65 | 00:00:00 | | 2003-01-27 | 25,000 | 0.70 | 0.70 | 0.65 | 0.65 | 00:00:00 | | 2003-01-28 | 15,000 | 0.66 | 0.66 | 0.63 | 0.63 | 00:00:00 | | 2003-01-29 | 311 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2003-01-30 | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2003-01-31 | 24,008 | 0.64 | 0.65 | 0.64 | 0.64 | 00:00:00 | | 2003-02-03 | 7,351 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2003-02-04 | 33,736 | 0.58 | 0.76 | 0.58 | 0.76 | 00:00:00 | | 2003-02-05 | 74,377 | 0.61 | 0.75 | 0.61 | 0.67 | 00:00:00 | | 2003-02-06 | 52,833 | 0.66 | 0.67 | 0.65 | 0.65 | 00:00:00 | | 2003-02-07 | 175 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2003-02-10 | 4,767 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2003-02-11 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2003-02-12 | 9,802 | 0.65 | 0.70 | 0.65 | 0.70 | 00:00:00 | | 2003-02-13 | 10,000 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2003-02-14 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2003-02-18 | 6,500 | 0.70 | 0.70 | 0.69 | 0.69 | 00:00:00 | | 2003-02-19 | 42,665 | 0.66 | 0.75 | 0.66 | 0.75 | 00:00:00 | | 2003-02-20 | 10,300 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2003-02-21 | 1,167 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2003-02-24 | 47,067 | 0.75 | 0.80 | 0.75 | 0.80 | 00:00:00 | | 2003-02-25 | 11,200 | 0.79 | 0.80 | 0.76 | 0.76 | 00:00:00 | | 2003-02-26 | 200 | 0.84 | 0.84 | 0.84 | 0.84 | 00:00:00 | | 2003-02-27 | 0 | 0.84 | 0.84 | 0.84 | 0.84 | 00:00:00 | | 2003-02-28 | 0 | 0.84 | 0.84 | 0.84 | 0.84 | 00:00:00 | | 2003-03-03 | 0 | 0.84 | 0.84 | 0.84 | 0.84 | 00:00:00 | | 2003-03-04 | 0 | 0.84 | 0.84 | 0.84 | 0.84 | 00:00:00 | | 2003-03-05 | 147,000 | 0.58 | 0.71 | 0.58 | 0.70 | 00:00:00 | | 2003-03-06 | 23,500 | 0.62 | 0.67 | 0.62 | 0.65 | 00:00:00 | | 2003-03-07 | 19,000 | 0.61 | 0.66 | 0.60 | 0.65 | 00:00:00 | | 2003-03-10 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2003-03-11 | 25,500 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2003-03-12 | 4,500 | 0.62 | 0.67 | 0.62 | 0.67 | 00:00:00 | | 2003-03-13 | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2003-03-14 | 7,072 | 0.61 | 0.68 | 0.61 | 0.68 | 00:00:00 | | 2003-03-17 | 6,000 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2003-03-18 | 167 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2003-03-19 | 72 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2003-03-20 | 500 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2003-03-21 | 15,500 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2003-03-24 | 7,500 | 0.61 | 0.65 | 0.61 | 0.65 | 00:00:00 | | 2003-03-25 | 10,000 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2003-03-26 | 733 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2003-03-27 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2003-03-28 | 3,900 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2003-03-31 | 10,500 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2003-04-01 | 400 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2003-04-02 | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2003-04-03 | 1,100 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2003-04-04 | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2003-04-07 | 133 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2003-04-08 | 49,333 | 0.65 | 0.65 | 0.58 | 0.58 | 00:00:00 | | 2003-04-09 | 3,087 | 0.60 | 0.60 | 0.58 | 0.58 | 00:00:00 | | 2003-04-10 | 5,087 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2003-04-11 | 16,272 | 0.62 | 0.62 | 0.58 | 0.58 | 00:00:00 | | 2003-04-14 | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2003-04-15 | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2003-04-16 | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2003-04-17 | 6,000 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2003-04-21 | 23,211 | 0.61 | 0.66 | 0.61 | 0.65 | 00:00:00 | | 2003-04-22 | 7,666 | 0.65 | 0.69 | 0.65 | 0.69 | 00:00:00 | | 2003-04-23 | 14,200 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2003-04-24 | 23,500 | 0.61 | 0.64 | 0.61 | 0.64 | 00:00:00 | | 2003-04-25 | 145,561 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2003-04-28 | 1,000 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2003-04-29 | 5,833 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2003-04-30 | 9,000 | 0.64 | 0.64 | 0.60 | 0.60 | 00:00:00 | | 2003-05-01 | 3,526 | 0.63 | 0.63 | 0.61 | 0.61 | 00:00:00 | | 2003-05-02 | 4,639 | 0.68 | 0.68 | 0.61 | 0.61 | 00:00:00 | | 2003-05-05 | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2003-05-06 | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2003-05-07 | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2003-05-08 | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2003-05-09 | 10,000 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
