|
 HILLSHIRE BRANDS - [Ticker: SLE] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 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 | | SLE quotes from 2000-01-01 to 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 1,951,000 | 21.43 | 21.80 | 20.87 | 21.06 | 00:00:00 | | 2000-01-04 | 1,918,300 | 20.87 | 21.12 | 20.38 | 20.87 | 00:00:00 | | 2000-01-05 | 2,488,500 | 21.31 | 21.43 | 20.44 | 20.63 | 00:00:00 | | 2000-01-06 | 1,763,500 | 20.32 | 21.06 | 20.32 | 20.75 | 00:00:00 | | 2000-01-07 | 2,299,300 | 20.94 | 21.00 | 20.44 | 20.56 | 00:00:00 | | 2000-01-10 | 2,000,100 | 21.00 | 21.06 | 20.38 | 20.38 | 00:00:00 | | 2000-01-11 | 2,626,500 | 20.13 | 20.69 | 20.13 | 20.56 | 00:00:00 | | 2000-01-12 | 2,779,600 | 20.19 | 20.56 | 19.70 | 19.82 | 00:00:00 | | 2000-01-13 | 1,996,300 | 19.88 | 20.19 | 19.76 | 19.82 | 00:00:00 | | 2000-01-14 | 3,047,600 | 20.81 | 20.87 | 19.94 | 19.94 | 00:00:00 | | 2000-01-18 | 3,207,500 | 19.94 | 20.07 | 19.33 | 19.70 | 00:00:00 | | 2000-01-19 | 2,661,000 | 19.57 | 20.01 | 19.45 | 19.51 | 00:00:00 | | 2000-01-20 | 2,616,100 | 19.63 | 19.70 | 18.77 | 18.95 | 00:00:00 | | 2000-01-21 | 2,208,300 | 19.26 | 19.39 | 18.52 | 18.64 | 00:00:00 | | 2000-01-24 | 1,892,100 | 18.83 | 19.14 | 18.40 | 18.40 | 00:00:00 | | 2000-01-25 | 2,107,500 | 18.40 | 18.58 | 17.90 | 18.02 | 00:00:00 | | 2000-01-26 | 2,140,900 | 18.27 | 18.77 | 17.96 | 18.64 | 00:00:00 | | 2000-01-27 | 2,227,200 | 18.83 | 19.08 | 17.90 | 18.27 | 00:00:00 | | 2000-01-28 | 2,978,500 | 18.21 | 18.21 | 17.53 | 18.02 | 00:00:00 | | 2000-01-31 | 2,830,400 | 17.96 | 18.52 | 17.90 | 18.27 | 00:00:00 | | 2000-02-01 | 2,613,800 | 18.33 | 18.46 | 18.02 | 18.15 | 00:00:00 | | 2000-02-02 | 3,766,200 | 18.09 | 18.21 | 17.59 | 18.09 | 00:00:00 | | 2000-02-03 | 2,523,600 | 17.96 | 18.40 | 17.71 | 18.40 | 00:00:00 | | 2000-02-04 | 2,498,500 | 18.21 | 18.27 | 17.84 | 17.96 | 00:00:00 | | 2000-02-07 | 1,744,600 | 17.71 | 18.02 | 17.65 | 18.02 | 00:00:00 | | 2000-02-08 | 2,155,000 | 18.09 | 18.21 | 17.71 | 17.96 | 00:00:00 | | 2000-02-09 | 2,806,400 | 17.59 | 17.71 | 17.34 | 17.41 | 00:00:00 | | 2000-02-10 | 2,660,300 | 17.84 | 18.02 | 17.41 | 17.53 | 00:00:00 | | 2000-02-11 | 1,973,500 | 17.41 | 17.71 | 17.34 | 17.41 | 00:00:00 | | 2000-02-14 | 3,342,500 | 17.22 | 17.28 | 16.23 | 16.66 | 00:00:00 | | 2000-02-15 | 4,141,200 | 16.66 | 16.85 | 16.23 | 16.54 | 00:00:00 | | 2000-02-16 | 3,947,700 | 16.35 | 16.41 | 15.79 | 15.98 | 00:00:00 | | 2000-02-17 | 3,032,100 | 16.10 | 16.79 | 16.10 | 16.72 | 00:00:00 | | 2000-02-18 | 2,962,300 | 16.60 | 16.72 | 15.98 | 16.17 | 00:00:00 | | 2000-02-22 | 1,988,700 | 15.98 | 16.79 | 15.98 | 16.48 | 00:00:00 | | 2000-02-23 | 23,577 | 16.25 | 16.88 | 16.25 | 16.31 | 00:00:00 | | 2000-02-24 | 3,478,000 | 16.23 | 16.23 | 15.18 | 15.42 | 00:00:00 | | 2000-02-25 | 3,270,500 | 15.67 | 15.73 | 14.93 | 14.93 | 00:00:00 | | 2000-02-28 | 2,841,400 | 14.81 | 15.38 | 14.69 | 14.94 | 00:00:00 | | 2000-02-29 | 3,080,400 | 14.87 | 15.25 | 14.75 | 14.87 | 00:00:00 | | 2000-03-01 | 3,553,400 | 14.87 | 14.94 | 14.50 | 14.72 | 00:00:00 | | 2000-03-02 | 2,419,100 | 14.50 | 14.69 | 14.12 | 14.30 | 00:00:00 | | 2000-03-03 | 2,680,800 | 14.06 | 14.87 | 14.00 | 14.56 | 00:00:00 | | 2000-03-06 | 2,563,900 | 14.31 | 14.62 | 13.81 | 13.94 | 00:00:00 | | 2000-03-07 | 3,245,600 | 14.06 | 14.12 | 13.37 | 13.63 | 00:00:00 | | 2000-03-08 | 3,847,900 | 13.81 | 14.94 | 13.81 | 14.56 | 00:00:00 | | 2000-03-09 | 3,049,300 | 14.25 | 14.69 | 14.25 | 14.31 | 00:00:00 | | 2000-03-10 | 3,292,000 | 14.31 | 14.94 | 14.31 | 14.56 | 00:00:00 | | 2000-03-13 | 2,458,200 | 14.31 | 14.94 | 14.25 | 14.69 | 00:00:00 | | 2000-03-14 | 3,132,800 | 14.75 | 15.06 | 14.69 | 14.69 | 00:00:00 | | 2000-03-15 | 3,513,300 | 14.62 | 15.69 | 14.62 | 15.25 | 00:00:00 | | 2000-03-16 | 5,633,500 | 15.81 | 17.44 | 15.75 | 17.25 | 00:00:00 | | 2000-03-17 | 5,731,900 | 17.00 | 18.13 | 16.88 | 17.56 | 00:00:00 | | 2000-03-20 | 2,633,000 | 17.75 | 17.87 | 17.62 | 17.81 | 00:00:00 | | 2000-03-21 | 2,516,500 | 17.50 | 17.94 | 17.50 | 17.81 | 00:00:00 | | 2000-03-22 | 2,495,100 | 17.87 | 17.94 | 17.50 | 17.62 | 00:00:00 | | 2000-03-23 | 2,879,400 | 17.62 | 18.44 | 17.50 | 18.00 | 00:00:00 | | 2000-03-24 | 2,991,800 | 18.00 | 18.62 | 18.00 | 18.62 | 00:00:00 | | 2000-03-27 | 4,367,700 | 18.06 | 18.25 | 17.38 | 17.62 | 00:00:00 | | 2000-03-28 | 3,671,900 | 17.31 | 17.44 | 17.25 | 17.44 | 00:00:00 | | 2000-03-29 | 2,471,600 | 17.38 | 18.00 | 17.25 | 17.81 | 00:00:00 | | 2000-03-30 | 2,552,100 | 17.94 | 18.81 | 17.87 | 18.38 | 00:00:00 | | 2000-03-31 | 3,168,400 | 18.62 | 19.19 | 18.00 | 18.00 | 00:00:00 | | 2000-04-03 | 3,325,100 | 18.38 | 18.50 | 17.50 | 17.69 | 00:00:00 | | 2000-04-04 | 3,594,700 | 17.75 | 18.94 | 17.44 | 18.25 | 00:00:00 | | 2000-04-05 | 2,427,300 | 18.25 | 18.44 | 17.69 | 17.75 | 00:00:00 | | 2000-04-06 | 1,893,400 | 17.87 | 18.06 | 17.31 | 17.56 | 00:00:00 | | 2000-04-07 | 3,941,400 | 17.06 | 17.25 | 16.50 | 16.88 | 00:00:00 | | 2000-04-10 | 1,607,900 | 16.94 | 17.06 | 16.56 | 16.75 | 00:00:00 | | 2000-04-11 | 1,879,100 | 16.75 | 17.25 | 16.69 | 17.00 | 00:00:00 | | 2000-04-12 | 3,221,300 | 17.19 | 17.81 | 17.00 | 17.62 | 00:00:00 | | 2000-04-13 | 3,087,500 | 17.81 | 18.00 | 17.50 | 17.50 | 00:00:00 | | 2000-04-14 | 2,370,100 | 17.12 | 17.38 | 16.25 | 16.44 | 00:00:00 | | 2000-04-17 | 2,147,900 | 16.56 | 16.88 | 16.31 | 16.81 | 00:00:00 | | 2000-04-18 | 1,764,900 | 16.63 | 16.81 | 16.56 | 16.75 | 00:00:00 | | 2000-04-19 | 1,812,100 | 16.75 | 17.12 | 16.44 | 16.44 | 00:00:00 | | 2000-04-20 | 2,964,300 | 16.69 | 16.69 | 15.69 | 15.69 | 00:00:00 | | 2000-04-24 | 2,675,200 | 15.69 | 16.44 | 15.62 | 16.37 | 00:00:00 | | 2000-04-25 | 2,004,400 | 16.25 | 16.56 | 16.00 | 16.44 | 00:00:00 | | 2000-04-26 | 2,681,900 | 16.25 | 16.31 | 15.50 | 15.56 | 00:00:00 | | 2000-04-27 | 2,798,400 | 15.50 | 15.75 | 15.19 | 15.19 | 00:00:00 | | 2000-04-28 | 3,336,400 | 15.13 | 15.25 | 14.94 | 15.00 | 00:00:00 | | 2000-05-01 | 4,851,000 | 14.81 | 14.94 | 14.56 | 14.87 | 00:00:00 | | 2000-05-02 | 4,163,200 | 14.87 | 15.31 | 14.87 | 15.13 | 00:00:00 | | 2000-05-03 | 6,183,200 | 15.75 | 16.88 | 15.75 | 16.31 | 00:00:00 | | 2000-05-04 | 4,168,400 | 16.56 | 17.31 | 16.50 | 17.00 | 00:00:00 | | 2000-05-05 | 3,229,200 | 16.81 | 17.38 | 16.56 | 17.19 | 00:00:00 | | 2000-05-08 | 2,369,300 | 16.75 | 17.44 | 16.75 | 17.19 | 00:00:00 | | 2000-05-09 | 1,476,600 | 17.12 | 17.25 | 16.81 | 16.94 | 00:00:00 | | 2000-05-10 | 2,297,800 | 17.12 | 17.50 | 17.00 | 17.44 | 00:00:00 | | 2000-05-11 | 2,682,400 | 17.44 | 17.69 | 17.31 | 17.56 | 00:00:00 | | 2000-05-12 | 1,561,400 | 17.81 | 17.87 | 17.31 | 17.62 | 00:00:00 | | 2000-05-15 | 2,006,400 | 17.50 | 18.06 | 17.44 | 17.81 | 00:00:00 | | 2000-05-16 | 2,221,000 | 17.62 | 18.00 | 17.44 | 17.81 | 00:00:00 | | 2000-05-17 | 2,098,200 | 17.50 | 18.00 | 17.38 | 17.38 | 00:00:00 | | 2000-05-18 | 1,927,500 | 17.44 | 17.75 | 17.06 | 17.06 | 00:00:00 | | 2000-05-19 | 2,192,300 | 17.00 | 17.44 | 16.88 | 17.31 | 00:00:00 | | 2000-05-22 | 2,231,400 | 17.94 | 17.94 | 17.31 | 17.50 | 00:00:00 | | 2000-05-23 | 2,242,800 | 17.50 | 17.81 | 17.50 | 17.62 | 00:00:00 | | 2000-05-24 | 2,351,100 | 17.87 | 18.50 | 17.69 | 17.94 | 00:00:00 | | 2000-05-25 | 1,759,800 | 17.69 | 17.94 | 17.62 | 17.81 | 00:00:00 | | 2000-05-26 | 2,419,500 | 17.75 | 18.88 | 17.75 | 18.75 | 00:00:00 | | 2000-05-30 | 4,576,800 | 19.25 | 19.25 | 18.06 | 18.88 | 00:00:00 | | 2000-05-31 | 3,842,300 | 18.62 | 18.88 | 17.75 | 18.00 | 00:00:00 | | 2000-06-01 | 3,607,200 | 17.75 | 18.25 | 17.75 | 18.06 | 00:00:00 | | 2000-06-02 | 33,512 | 17.81 | 18.25 | 17.63 | 17.63 | 00:00:00 | | 2000-06-05 | 3,697,000 | 17.62 | 17.69 | 17.00 | 17.06 | 00:00:00 | | 2000-06-06 | 3,094,700 | 16.62 | 17.50 | 16.62 | 17.38 | 00:00:00 | | 2000-06-07 | 4,147,200 | 17.50 | 18.12 | 17.50 | 17.81 | 00:00:00 | | 2000-06-08 | 3,084,800 | 17.81 | 18.19 | 17.75 | 17.88 | 00:00:00 | | 2000-06-09 | 33,877 | 18.00 | 18.56 | 18.00 | 18.13 | 00:00:00 | | 2000-06-12 | 1,905,400 | 17.88 | 18.44 | 17.81 | 18.19 | 00:00:00 | | 2000-06-13 | 2,806,000 | 18.06 | 18.44 | 18.06 | 18.12 | 00:00:00 | | 2000-06-14 | 2,622,000 | 18.38 | 18.69 | 18.25 | 18.44 | 00:00:00 | | 2000-06-15 | 2,832,800 | 18.25 | 18.50 | 18.06 | 18.25 | 00:00:00 | | 2000-06-16 | 5,230,600 | 18.00 | 18.44 | 17.69 | 17.78 | 00:00:00 | | 2000-06-19 | 3,184,500 | 17.94 | 18.44 | 17.94 | 18.25 | 00:00:00 | | 2000-06-20 | 2,748,200 | 18.25 | 18.50 | 18.06 | 18.19 | 00:00:00 | | 2000-06-21 | 2,637,400 | 18.06 | 18.44 | 18.00 | 18.12 | 00:00:00 | | 2000-06-22 | 2,101,700 | 18.06 | 18.31 | 18.00 | 18.25 | 00:00:00 | | 2000-06-23 | 1,923,300 | 18.38 | 18.38 | 18.00 | 18.12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
