|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-09 | 10,000 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2003-05-12 | 16,333 | 0.64 | 0.65 | 0.63 | 0.63 | 00:00:00 | | 2003-05-13 | 4,400 | 0.63 | 0.65 | 0.63 | 0.65 | 00:00:00 | | 2003-05-14 | 793 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2003-05-15 | 2,000 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2003-05-16 | 200 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2003-05-19 | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2003-05-20 | 1,000 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2003-05-21 | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2003-05-22 | 7,000 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2003-05-23 | 966 | 0.64 | 0.64 | 0.59 | 0.59 | 00:00:00 | | 2003-05-27 | 605 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2003-05-28 | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2003-05-29 | 5,666 | 0.62 | 0.62 | 0.61 | 0.61 | 00:00:00 | | 2003-05-30 | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2003-06-02 | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2003-06-03 | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2003-06-04 | 10,507 | 0.62 | 0.62 | 0.61 | 0.61 | 00:00:00 | | 2003-06-05 | 10,000 | 0.61 | 0.65 | 0.61 | 0.65 | 00:00:00 | | 2003-06-06 | 41,000 | 0.60 | 0.65 | 0.60 | 0.62 | 00:00:00 | | 2003-06-09 | 2,000 | 0.62 | 0.62 | 0.59 | 0.59 | 00:00:00 | | 2003-06-10 | 3,500 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2003-06-11 | 175 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2003-06-12 | 20,858 | 0.64 | 0.64 | 0.59 | 0.59 | 00:00:00 | | 2003-06-13 | 43,500 | 0.55 | 0.62 | 0.55 | 0.59 | 00:00:00 | | 2003-06-16 | 30,500 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2003-06-17 | 12,000 | 0.58 | 0.64 | 0.58 | 0.64 | 00:00:00 | | 2003-06-18 | 9,675 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2003-06-19 | 5,033 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2003-06-20 | 674 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2003-06-23 | 2,447 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2003-06-24 | 25,333 | 0.64 | 0.64 | 0.62 | 0.62 | 00:00:00 | | 2003-06-25 | 10,700 | 0.62 | 0.62 | 0.61 | 0.61 | 00:00:00 | | 2003-06-26 | 18,140 | 0.58 | 0.61 | 0.58 | 0.60 | 00:00:00 | | 2003-06-27 | 11,438 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2003-06-30 | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2003-07-01 | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2003-07-02 | 22,000 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2003-07-03 | 11,834 | 0.61 | 0.61 | 0.60 | 0.60 | 00:00:00 | | 2003-07-07 | 1,000 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2003-07-08 | 740 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2003-07-09 | 1,000 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2003-07-10 | 4,076 | 0.60 | 0.64 | 0.60 | 0.64 | 00:00:00 | | 2003-07-11 | 18,400 | 0.64 | 0.66 | 0.64 | 0.66 | 00:00:00 | | 2003-07-14 | 10,500 | 0.67 | 0.67 | 0.61 | 0.61 | 00:00:00 | | 2003-07-15 | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2003-07-16 | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2003-07-17 | 10,000 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2003-07-18 | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2003-07-21 | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2003-07-22 | 21,369 | 0.61 | 0.62 | 0.60 | 0.62 | 00:00:00 | | 2003-07-23 | 13,900 | 0.63 | 0.64 | 0.62 | 0.62 | 00:00:00 | | 2003-07-24 | 10,000 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2003-07-25 | 3,300 | 0.63 | 0.66 | 0.63 | 0.66 | 00:00:00 | | 2003-07-28 | 2,500 | 0.65 | 0.67 | 0.65 | 0.67 | 00:00:00 | | 2003-07-29 | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2003-07-30 | 3,000 | 0.64 | 0.65 | 0.64 | 0.65 | 00:00:00 | | 2003-07-31 | 11,000 | 0.67 | 0.70 | 0.67 | 0.70 | 00:00:00 | | 2003-08-01 | 5,566 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2003-08-04 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2003-08-05 | 11,300 | 0.70 | 0.74 | 0.70 | 0.74 | 00:00:00 | | 2003-08-06 | 15,900 | 0.77 | 0.85 | 0.77 | 0.85 | 00:00:00 | | 2003-08-07 | 34,999 | 0.83 | 0.85 | 0.83 | 0.85 | 00:00:00 | | 2003-08-08 | 29,314 | 0.75 | 0.84 | 0.75 | 0.80 | 00:00:00 | | 2003-08-11 | 19,947 | 0.75 | 0.80 | 0.75 | 0.80 | 00:00:00 | | 2003-08-12 | 350 | 0.75 | 0.78 | 0.75 | 0.78 | 00:00:00 | | 2003-08-13 | 212,500 | 0.71 | 0.79 | 0.71 | 0.79 | 00:00:00 | | 2003-08-14 | 19,000 | 0.80 | 0.80 | 0.79 | 0.80 | 00:00:00 | | 2003-08-15 | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2003-08-18 | 15,792 | 0.78 | 0.80 | 0.78 | 0.80 | 00:00:00 | | 2003-08-19 | 35,048 | 0.75 | 0.79 | 0.75 | 0.77 | 00:00:00 | | 2003-08-20 | 15,920 | 0.71 | 0.76 | 0.71 | 0.76 | 00:00:00 | | 2003-08-21 | 2,000 | 0.84 | 0.84 | 0.76 | 0.76 | 00:00:00 | | 2003-08-22 | 3,100 | 0.76 | 0.80 | 0.76 | 0.80 | 00:00:00 | | 2003-08-25 | 2,000 | 0.83 | 0.83 | 0.83 | 0.83 | 00:00:00 | | 2003-08-26 | 20,000 | 0.84 | 0.85 | 0.84 | 0.85 | 00:00:00 | | 2003-08-27 | 9,666 | 0.80 | 0.83 | 0.80 | 0.83 | 00:00:00 | | 2003-08-28 | 73,200 | 0.85 | 0.96 | 0.85 | 0.96 | 00:00:00 | | 2003-08-29 | 26,400 | 0.97 | 0.97 | 0.91 | 0.91 | 00:00:00 | | 2003-09-02 | 80,719 | 0.98 | 1.07 | 0.98 | 1.02 | 00:00:00 | | 2003-09-03 | 91,683 | 0.94 | 1.01 | 0.94 | 0.98 | 00:00:00 | | 2003-09-04 | 20,566 | 0.95 | 1.00 | 0.95 | 1.00 | 00:00:00 | | 2003-09-05 | 41,041 | 1.00 | 1.05 | 1.00 | 1.01 | 00:00:00 | | 2003-09-08 | 21,100 | 1.02 | 1.02 | 1.00 | 1.02 | 00:00:00 | | 2003-09-09 | 49,100 | 1.11 | 1.11 | 1.01 | 1.01 | 00:00:00 | | 2003-09-10 | 6,040 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2003-09-11 | 23,910 | 0.91 | 1.02 | 0.91 | 0.99 | 00:00:00 | | 2003-09-12 | 2,933 | 0.99 | 0.99 | 0.99 | 0.99 | 00:00:00 | | 2003-09-15 | 1,078 | 0.98 | 1.03 | 0.98 | 1.03 | 00:00:00 | | 2003-09-16 | 7,400 | 1.01 | 1.01 | 1.00 | 1.00 | 00:00:00 | | 2003-09-17 | 5,066 | 1.03 | 1.03 | 1.03 | 1.03 | 00:00:00 | | 2003-09-18 | 22,733 | 1.02 | 1.06 | 1.02 | 1.06 | 00:00:00 | | 2003-09-19 | 3,000 | 1.03 | 1.03 | 1.02 | 1.02 | 00:00:00 | | 2003-09-22 | 0 | 1.02 | 1.02 | 1.02 | 1.02 | 00:00:00 | | 2003-09-23 | 6,887 | 1.07 | 1.07 | 1.02 | 1.02 | 00:00:00 | | 2003-09-24 | 2,633 | 1.02 | 1.03 | 1.02 | 1.02 | 00:00:00 | | 2003-09-25 | 25,000 | 1.02 | 1.07 | 1.02 | 1.04 | 00:00:00 | | 2003-09-26 | 100,132 | 0.90 | 1.14 | 0.90 | 0.97 | 00:00:00 | | 2003-09-29 | 351 | 1.01 | 1.01 | 1.01 | 1.01 | 00:00:00 | | 2003-09-30 | 1,451 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2003-10-01 | 13,166 | 1.00 | 1.01 | 0.99 | 1.00 | 00:00:00 | | 2003-10-02 | 9,000 | 1.00 | 1.01 | 1.00 | 1.00 | 00:00:00 | | 2003-10-03 | 44,000 | 1.12 | 1.12 | 1.00 | 1.00 | 00:00:00 | | 2003-10-06 | 16,599 | 1.10 | 1.15 | 1.10 | 1.11 | 00:00:00 | | 2003-10-07 | 8,500 | 1.01 | 1.01 | 1.00 | 1.01 | 00:00:00 | | 2003-10-08 | 8,333 | 1.04 | 1.05 | 1.04 | 1.05 | 00:00:00 | | 2003-10-09 | 272,798 | 1.05 | 1.25 | 1.05 | 1.24 | 00:00:00 | | 2003-10-10 | 143,928 | 1.30 | 1.30 | 1.21 | 1.21 | 00:00:00 | | 2003-10-13 | 0 | 1.21 | 1.21 | 1.21 | 1.21 | 00:00:00 | | 2003-10-14 | 105,235 | 1.17 | 1.24 | 1.17 | 1.20 | 00:00:00 | | 2003-10-15 | 54,753 | 1.20 | 1.25 | 1.20 | 1.23 | 00:00:00 | | 2003-10-16 | 34,000 | 1.27 | 1.27 | 1.22 | 1.22 | 00:00:00 | | 2003-10-17 | 13,000 | 1.25 | 1.35 | 1.25 | 1.35 | 00:00:00 | | 2003-10-20 | 5,900 | 1.35 | 1.35 | 1.25 | 1.25 | 00:00:00 | | 2003-10-21 | 12,854 | 1.31 | 1.31 | 1.28 | 1.28 | 00:00:00 | | 2003-10-22 | 31,366 | 1.34 | 1.34 | 1.30 | 1.30 | 00:00:00 | | 2003-10-23 | 9,000 | 1.31 | 1.31 | 1.31 | 1.31 | 00:00:00 | | 2003-10-24 | 34,400 | 1.30 | 1.34 | 1.30 | 1.34 | 00:00:00 | | 2003-10-27 | 14,917 | 1.30 | 1.30 | 1.28 | 1.28 | 00:00:00 | | 2003-10-28 | 4,333 | 1.29 | 1.29 | 1.28 | 1.28 | 00:00:00 | | 2003-10-29 | 0 | 1.28 | 1.28 | 1.28 | 1.28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
