Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SLR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 1.5925 | 0.00 | -0.16% | 1.57 | 1.595 | 1.57 | 2,613,652 |
| May 16 2024 | 1.595 | 0.07 | 4.59% | 1.55 | 1.595 | 1.54 | 5,549,752 |
| May 15 2024 | 1.525 | -0.01 | -0.33% | 1.53 | 1.535 | 1.51 | 1,854,460 |
| May 14 2024 | 1.53 | 0.02 | 0.99% | 1.515 | 1.53 | 1.50 | 1,915,688 |
| May 13 2024 | 1.515 | 0.01 | 0.66% | 1.515 | 1.525 | 1.505 | 2,193,210 |
| May 10 2024 | 1.505 | 0.04 | 3.08% | 1.495 | 1.5075 | 1.475 | 3,845,925 |
| May 09 2024 | 1.46 | -0.02 | -1.02% | 1.48 | 1.485 | 1.455 | 1,440,926 |
| May 08 2024 | 1.475 | 0.02 | 1.55% | 1.45 | 1.48 | 1.4475 | 1,590,076 |
| May 07 2024 | 1.4525 | 0.02 | 1.75% | 1.45 | 1.46 | 1.435 | 2,504,458 |
| May 06 2024 | 1.4275 | 0.03 | 1.96% | 1.405 | 1.43 | 1.3875 | 2,597,446 |
| May 03 2024 | 1.40 | -0.03 | -1.75% | 1.425 | 1.4275 | 1.40 | 2,855,554 |
| May 02 2024 | 1.425 | 0.03 | 2.15% | 1.405 | 1.43 | 1.405 | 3,255,290 |
| May 01 2024 | 1.395 | -0.06 | -4.12% | 1.42 | 1.42 | 1.3825 | 4,327,187 |
| Apr 30 2024 | 1.455 | 0.00 | 0.00% | 1.465 | 1.4775 | 1.45 | 2,640,515 |
| Apr 29 2024 | 1.455 | 0.01 | 0.34% | 1.47 | 1.47 | 1.44 | 3,666,864 |
| Apr 26 2024 | 1.45 | 0.03 | 2.11% | 1.435 | 1.455 | 1.4225 | 5,120,487 |
| Apr 24 2024 | 1.42 | 0.04 | 3.27% | 1.405 | 1.4425 | 1.405 | 3,110,189 |
| Apr 23 2024 | 1.375 | -0.07 | -4.51% | 1.38 | 1.385 | 1.332 | 6,081,831 |
| Apr 22 2024 | 1.44 | -0.01 | -0.69% | 1.465 | 1.47 | 1.42 | 2,251,042 |
| Apr 19 2024 | 1.45 | 0.00 | 0.00% | 1.43 | 1.4925 | 1.42 | 4,160,896 |
| Apr 18 2024 | 1.45 | 0.02 | 1.40% | 1.43 | 1.455 | 1.412 | 2,709,941 |
| Apr 17 2024 | 1.43 | 0.05 | 4.00% | 1.375 | 1.45 | 1.375 | 4,950,351 |
| Apr 16 2024 | 1.375 | 0.00 | 0.00% | 1.365 | 1.3875 | 1.365 | 2,319,770 |
| Apr 15 2024 | 1.375 | -0.01 | -0.36% | 1.355 | 1.402 | 1.34 | 3,166,866 |
| Apr 12 2024 | 1.38 | 0.05 | 3.76% | 1.35 | 1.385 | 1.3425 | 5,185,165 |
| Apr 11 2024 | 1.33 | 0.01 | 0.76% | 1.285 | 1.345 | 1.28 | 3,255,069 |
| Apr 10 2024 | 1.32 | -0.01 | -0.38% | 1.34 | 1.34 | 1.315 | 2,777,230 |
| Apr 09 2024 | 1.325 | 0.06 | 4.74% | 1.32 | 1.345 | 1.31 | 5,453,528 |
| Apr 08 2024 | 1.265 | 0.00 | 0.00% | 1.265 | 1.265 | 1.265 | 0.00 |
| Apr 05 2024 | 1.265 | -0.01 | -0.39% | 1.255 | 1.275 | 1.235 | 3,998,174 |
| Apr 04 2024 | 1.27 | -0.01 | -0.39% | 1.295 | 1.305 | 1.265 | 4,405,766 |
| Apr 03 2024 | 1.275 | -0.01 | -0.39% | 1.29 | 1.305 | 1.255 | 4,930,167 |
| Apr 02 2024 | 1.28 | 0.04 | 3.64% | 1.255 | 1.28 | 1.24 | 6,409,982 |
| Mar 28 2024 | 1.235 | 0.04 | 3.35% | 1.215 | 1.24 | 1.205 | 4,417,797 |
| Mar 27 2024 | 1.195 | 0.01 | 0.84% | 1.185 | 1.1975 | 1.175 | 1,077,924 |
| Mar 26 2024 | 1.185 | 0.00 | 0.00% | 1.185 | 1.205 | 1.185 | 1,027,798 |
| Mar 25 2024 | 1.185 | 0.00 | 0.00% | 1.19 | 1.195 | 1.17 | 1,182,048 |
| Mar 22 2024 | 1.185 | -0.02 | -1.25% | 1.185 | 1.195 | 1.175 | 919,871 |
| Mar 21 2024 | 1.20 | 0.06 | 5.26% | 1.175 | 1.2075 | 1.17 | 3,862,906 |
| Mar 20 2024 | 1.14 | -0.03 | -2.15% | 1.16 | 1.16 | 1.125 | 2,567,340 |
| Mar 19 2024 | 1.165 | 0.00 | 0.00% | 1.17 | 1.18 | 1.16 | 2,353,465 |
| Mar 18 2024 | 1.165 | -0.01 | -1.06% | 1.17 | 1.185 | 1.16 | 1,636,402 |
| Mar 15 2024 | 1.1775 | -0.04 | -3.09% | 1.19 | 1.195 | 1.16 | 7,078,883 |
| Mar 14 2024 | 1.215 | 0.07 | 5.65% | 1.155 | 1.22 | 1.155 | 4,124,298 |
| Mar 13 2024 | 1.15 | -0.03 | -2.13% | 1.165 | 1.165 | 1.14 | 2,921,092 |
| Mar 12 2024 | 1.175 | -0.01 | -0.84% | 1.17 | 1.19 | 1.17 | 1,884,081 |
| Mar 11 2024 | 1.185 | -0.03 | -2.07% | 1.205 | 1.235 | 1.175 | 3,724,261 |
| Mar 07 2024 | 1.21 | -0.01 | -0.41% | 1.23 | 1.2375 | 1.205 | 6,983,021 |
| Mar 06 2024 | 1.215 | 0.04 | 3.40% | 1.195 | 1.2225 | 1.175 | 6,085,485 |
| Mar 05 2024 | 1.175 | 0.01 | 0.86% | 1.17 | 1.19 | 1.16 | 5,294,149 |
| Mar 04 2024 | 1.165 | 0.06 | 5.43% | 1.14 | 1.18 | 1.14 | 7,195,725 |
| Mar 03 2024 | 1.105 | 0.04 | 3.76% | 1.095 | 1.11 | 1.0925 | 7,674,175 |
| Feb 29 2024 | 1.065 | -0.01 | -0.47% | 1.085 | 1.09 | 1.065 | 3,311,786 |
| Feb 28 2024 | 1.07 | 0.00 | 0.23% | 1.07 | 1.08 | 1.045 | 3,560,885 |
| Feb 27 2024 | 1.0675 | 0.04 | 3.64% | 1.05 | 1.07 | 1.04 | 2,759,132 |
| Feb 26 2024 | 1.03 | -0.01 | -0.96% | 1.045 | 1.045 | 1.03 | 3,216,516 |
| Feb 25 2024 | 1.04 | 0.03 | 2.72% | 1.02 | 1.05 | 1.02 | 2,181,891 |
| Feb 22 2024 | 1.0125 | 0.00 | -0.25% | 1.00 | 1.02 | 0.995 | 3,220,356 |
| Feb 21 2024 | 1.015 | 0.01 | 1.00% | 1.00 | 1.015 | 0.99 | 4,728,277 |
| Feb 20 2024 | 1.005 | -0.03 | -2.43% | 1.01 | 1.02 | 0.99 | 4,911,983 |
| Feb 19 2024 | 1.03 | 0.02 | 1.98% | 1.00 | 1.03 | 0.9725 | 5,198,587 |
| Feb 18 2024 | 1.01 | -0.01 | -1.22% | 1.03 | 1.035 | 0.985 | 8,891,738 |
