|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2003-10-29 | 0 | 1.28 | 1.28 | 1.28 | 1.28 | 00:00:00 | 2003-10-30 | 31,307 | 1.25 | 1.31 | 1.25 | 1.26 | 00:00:00 | 2003-10-31 | 23,000 | 1.30 | 1.32 | 1.30 | 1.30 | 00:00:00 | 2003-11-03 | 19,518 | 1.30 | 1.31 | 1.30 | 1.30 | 00:00:00 | 2003-11-04 | 9,829 | 1.30 | 1.31 | 1.30 | 1.30 | 00:00:00 | 2003-11-05 | 35,300 | 1.30 | 1.39 | 1.30 | 1.39 | 00:00:00 | 2003-11-06 | 53,217 | 1.40 | 1.48 | 1.40 | 1.45 | 00:00:00 | 2003-11-07 | 140,000 | 1.45 | 1.49 | 1.45 | 1.49 | 00:00:00 | 2003-11-10 | 54,400 | 1.50 | 1.53 | 1.50 | 1.51 | 00:00:00 | 2003-11-11 | 8,000 | 1.53 | 1.53 | 1.51 | 1.51 | 00:00:00 | 2003-11-12 | 12,905 | 1.53 | 1.55 | 1.50 | 1.50 | 00:00:00 | 2003-11-13 | 9,330 | 1.53 | 1.53 | 1.50 | 1.50 | 00:00:00 | 2003-11-14 | 28,502 | 1.53 | 1.60 | 1.53 | 1.55 | 00:00:00 | 2003-11-17 | 36,650 | 1.51 | 1.55 | 1.51 | 1.53 | 00:00:00 | 2003-11-18 | 3,200 | 1.51 | 1.58 | 1.51 | 1.58 | 00:00:00 | 2003-11-19 | 11,367 | 1.55 | 1.58 | 1.52 | 1.52 | 00:00:00 | 2003-11-20 | 13,400 | 1.52 | 1.60 | 1.52 | 1.60 | 00:00:00 | 2003-11-21 | 67,633 | 1.46 | 1.60 | 1.46 | 1.53 | 00:00:00 | 2003-11-24 | 39,533 | 1.53 | 1.55 | 1.53 | 1.54 | 00:00:00 | 2003-11-25 | 7,600 | 1.55 | 1.59 | 1.55 | 1.57 | 00:00:00 | 2003-11-26 | 31,433 | 1.60 | 1.62 | 1.55 | 1.55 | 00:00:00 | 2003-11-28 | 42,032 | 1.63 | 1.79 | 1.63 | 1.76 | 00:00:00 | 2003-12-01 | 47,472 | 1.76 | 1.87 | 1.75 | 1.87 | 00:00:00 | 2003-12-02 | 12,688 | 1.79 | 1.86 | 1.79 | 1.80 | 00:00:00 | 2003-12-03 | 10,683 | 1.72 | 1.80 | 1.72 | 1.80 | 00:00:00 | 2003-12-04 | 5,666 | 1.76 | 1.80 | 1.76 | 1.80 | 00:00:00 | 2003-12-05 | 29,636 | 1.70 | 1.76 | 1.70 | 1.74 | 00:00:00 | 2003-12-08 | 17,793 | 1.64 | 1.74 | 1.64 | 1.68 | 00:00:00 | 2003-12-09 | 12,991 | 1.60 | 1.79 | 1.60 | 1.75 | 00:00:00 | 2003-12-10 | 15,100 | 1.66 | 1.77 | 1.66 | 1.67 | 00:00:00 | 2003-12-11 | 4,254 | 1.65 | 1.69 | 1.65 | 1.67 | 00:00:00 | 2003-12-12 | 12,127 | 1.66 | 1.75 | 1.66 | 1.75 | 00:00:00 | 2003-12-15 | 4,100 | 1.74 | 1.74 | 1.65 | 1.65 | 00:00:00 | 2003-12-16 | 3,000 | 1.67 | 1.67 | 1.67 | 1.67 | 00:00:00 | 2003-12-17 | 5,366 | 1.73 | 1.74 | 1.70 | 1.70 | 00:00:00 | 2003-12-18 | 11,000 | 1.68 | 1.68 | 1.67 | 1.67 | 00:00:00 | 2003-12-19 | 10,154 | 1.67 | 1.73 | 1.67 | 1.69 | 00:00:00 | 2003-12-22 | 10,014 | 1.65 | 1.72 | 1.65 | 1.69 | 00:00:00 | 2003-12-23 | 6,590 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | 2003-12-24 | 2,666 | 1.71 | 1.71 | 1.70 | 1.70 | 00:00:00 | 2003-12-26 | 0 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | 2003-12-29 | 9,666 | 1.77 | 1.77 | 1.77 | 1.77 | 00:00:00 | 2003-12-30 | 0 | 1.77 | 1.77 | 1.77 | 1.77 | 00:00:00 | 2003-12-31 | 0 | 1.77 | 1.77 | 1.77 | 1.77 | 00:00:00 | 2004-01-02 | 8,750 | 1.76 | 1.80 | 1.76 | 1.80 | 00:00:00 | 2004-01-05 | 6,000 | 1.84 | 1.85 | 1.79 | 1.79 | 00:00:00 | 2004-01-06 | 40,132 | 1.75 | 1.80 | 1.75 | 1.80 | 00:00:00 | 2004-01-07 | 12,775 | 1.81 | 1.87 | 1.81 | 1.87 | 00:00:00 | 2004-01-08 | 11,566 | 1.87 | 1.88 | 1.87 | 1.87 | 00:00:00 | 2004-01-09 | 27,466 | 1.85 | 1.88 | 1.82 | 1.85 | 00:00:00 | 2004-01-12 | 38,600 | 1.84 | 1.86 | 1.84 | 1.84 | 00:00:00 | 2004-01-13 | 3,000 | 1.84 | 1.84 | 1.80 | 1.80 | 00:00:00 | 2004-01-14 | 18,075 | 1.66 | 1.76 | 1.66 | 1.72 | 00:00:00 | 2004-01-15 | 71,465 | 1.50 | 1.68 | 1.50 | 1.68 | 00:00:00 | 2004-01-16 | 1,533 | 1.61 | 1.70 | 1.61 | 1.70 | 00:00:00 | 2004-01-20 | 6,428 | 1.65 | 1.75 | 1.65 | 1.68 | 00:00:00 | 2004-01-21 | 4,585 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | 2004-01-22 | 25,025 | 1.55 | 1.65 | 1.55 | 1.60 | 00:00:00 | 2004-01-23 | 39,775 | 1.58 | 1.62 | 1.55 | 1.59 | 00:00:00 | 2004-01-26 | 6,875 | 1.59 | 1.61 | 1.58 | 1.61 | 00:00:00 | 2004-01-27 | 7,798 | 1.58 | 1.60 | 1.58 | 1.60 | 00:00:00 | 2004-01-28 | 22,375 | 1.56 | 1.67 | 1.56 | 1.67 | 00:00:00 | 2004-01-29 | 5,000 | 1.63 | 1.65 | 1.63 | 1.65 | 00:00:00 | 2004-01-30 | 83,766 | 1.63 | 1.69 | 1.62 | 1.66 | 00:00:00 | 2004-02-02 | 3,450 | 1.63 | 1.67 | 1.62 | 1.67 | 00:00:00 | 2004-02-03 | 2,266 | 1.61 | 1.61 | 1.61 | 1.61 | 00:00:00 | 2004-02-04 | 14,400 | 1.64 | 1.65 | 1.61 | 1.64 | 00:00:00 | 2004-02-05 | 314 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | 2004-02-06 | 7,549 | 1.61 | 1.69 | 1.61 | 1.68 | 00:00:00 | 2004-02-09 | 5,333 | 1.65 | 1.70 | 1.65 | 1.70 | 00:00:00 | 2004-02-10 | 23,742 | 1.69 | 1.77 | 1.69 | 1.75 | 00:00:00 | 2004-02-11 | 10,000 | 1.70 | 1.80 | 1.70 | 1.75 | 00:00:00 | 2004-02-12 | 13,300 | 1.79 | 1.80 | 1.76 | 1.76 | 00:00:00 | 2004-02-13 | 32,000 | 1.68 | 1.80 | 1.68 | 1.70 | 00:00:00 | 2004-02-17 | 21,342 | 1.70 | 1.78 | 1.70 | 1.75 | 00:00:00 | 2004-02-18 | 12,614 | 1.71 | 1.78 | 1.71 | 1.78 | 00:00:00 | 2004-02-19 | 34,980 | 1.70 | 1.76 | 1.70 | 1.76 | 00:00:00 | 2004-02-20 | 28,500 | 1.72 | 1.72 | 1.70 | 1.72 | 00:00:00 | 2004-02-23 | 28,600 | 1.71 | 1.71 | 1.70 | 1.70 | 00:00:00 | 2004-02-24 | 13,550 | 1.70 | 1.70 | 1.66 | 1.66 | 00:00:00 | 2004-02-25 | 39,833 | 1.65 | 1.70 | 1.65 | 1.70 | 00:00:00 | 2004-02-26 | 20,542 | 1.67 | 1.70 | 1.66 | 1.69 | 00:00:00 | 2004-02-27 | 16,033 | 1.69 | 1.80 | 1.69 | 1.80 | 00:00:00 | 2004-03-01 | 70,500 | 1.80 | 1.86 | 1.80 | 1.84 | 00:00:00 | 2004-03-02 | 29,600 | 1.86 | 1.86 | 1.81 | 1.81 | 00:00:00 | 2004-03-03 | 23,416 | 1.80 | 1.82 | 1.80 | 1.80 | 00:00:00 | 2004-03-04 | 5,000 | 1.80 | 1.81 | 1.80 | 1.81 | 00:00:00 | 2004-03-05 | 57,632 | 1.85 | 1.85 | 1.76 | 1.76 | 00:00:00 | 2004-03-08 | 24,542 | 1.75 | 1.83 | 1.75 | 1.79 | 00:00:00 | 2004-03-09 | 11,620 | 1.80 | 1.82 | 1.78 | 1.78 | 00:00:00 | 2004-03-10 | 38,632 | 1.80 | 1.87 | 1.80 | 1.81 | 00:00:00 | 2004-03-11 | 3,400 | 1.76 | 1.82 | 1.76 | 1.80 | 00:00:00 | 2004-03-12 | 7,751 | 1.78 | 1.79 | 1.76 | 1.79 | 00:00:00 | 2004-03-15 | 0 | 1.79 | 1.79 | 1.79 | 1.79 | 00:00:00 | 2004-03-16 | 1,100 | 1.75 | 1.81 | 1.75 | 1.81 | 00:00:00 | 2004-03-17 | 12,333 | 1.81 | 1.81 | 1.78 | 1.80 | 00:00:00 | 2004-03-18 | 52,132 | 1.82 | 1.90 | 1.80 | 1.90 | 00:00:00 | 2004-03-19 | 26,266 | 1.80 | 1.90 | 1.80 | 1.87 | 00:00:00 | 2004-03-22 | 40,004 | 1.87 | 1.90 | 1.84 | 1.90 | 00:00:00 | 2004-03-23 | 28,150 | 1.90 | 1.90 | 1.90 | 1.90 | 00:00:00 | 2004-03-24 | 9,200 | 1.88 | 1.88 | 1.85 | 1.85 | 00:00:00 | 2004-03-25 | 2,600 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | 2004-03-26 | 25,766 | 1.85 | 1.86 | 1.82 | 1.86 | 00:00:00 | 2004-03-29 | 5,867 | 1.80 | 1.82 | 1.80 | 1.82 | 00:00:00 | 2004-03-30 | 0 | 1.82 | 1.82 | 1.82 | 1.82 | 00:00:00 | 2004-03-31 | 13,056 | 1.80 | 1.82 | 1.80 | 1.82 | 00:00:00 | 2004-04-01 | 15,000 | 1.82 | 1.87 | 1.82 | 1.85 | 00:00:00 | 2004-04-02 | 4,000 | 1.81 | 1.81 | 1.81 | 1.81 | 00:00:00 | 2004-04-05 | 17,900 | 1.81 | 1.81 | 1.76 | 1.76 | 00:00:00 | 2004-04-06 | 15,300 | 1.75 | 1.79 | 1.75 | 1.77 | 00:00:00 | 2004-04-07 | 51,899 | 1.80 | 1.90 | 1.80 | 1.81 | 00:00:00 | 2004-04-08 | 2,000 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | 2004-04-12 | 22,300 | 1.84 | 1.84 | 1.75 | 1.75 | 00:00:00 | 2004-04-13 | 5,800 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | 2004-04-14 | 34,738 | 1.70 | 1.70 | 1.65 | 1.65 | 00:00:00 | 2004-04-15 | 20,800 | 1.61 | 1.65 | 1.60 | 1.65 | 00:00:00 | 2004-04-16 | 21,438 | 1.60 | 1.65 | 1.60 | 1.65 | 00:00:00 | 2004-04-19 | 0 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | 2004-04-20 | 7,200 | 1.64 | 1.64 | 1.61 | 1.61 | 00:00:00 | 2004-04-21 | 3,700 | 1.61 | 1.61 | 1.61 | 1.61 | 00:00:00 | 2004-04-22 | 16,640 | 1.60 | 1.61 | 1.60 | 1.61 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|