S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Slam Corporation (SLAM)
Slam Corporation (SLAM) Historical

SLAM Slam Corporation

11.04

-0.03 (-0.27%)

May 24 2024 - Closed

Delayed by 15 minutes

SLAM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 24 2024	11.04	-0.03	-0.27%	11.04	11.04	11.04	118
May 23 2024	11.07	0.02	0.14%	11.04	11.07	11.04	210
May 22 2024	11.055	-0.02	-0.14%	11.055	11.07	11.055	613
May 21 2024	11.07	0.00	0.00%	11.04	11.07	11.04	68
May 20 2024	11.07	0.00	0.00%	11.04	11.07	11.04	133
May 17 2024	11.07	-0.01	-0.09%	11.05	11.07	11.05	301
May 16 2024	11.08	0.03	0.27%	11.05	11.08	11.05	14
May 15 2024	11.05	-0.05	-0.45%	11.045	11.05	11.04	2,270
May 14 2024	11.10	0.03	0.27%	11.10	11.10	11.10	356
May 13 2024	11.07	0.01	0.05%	11.07	11.07	11.07	174
May 10 2024	11.065	0.03	0.23%	11.04	11.065	11.04	110
May 09 2024	11.04	0.00	0.00%	11.10	11.10	11.04	69
May 08 2024	11.04	-0.02	-0.18%	11.05	11.05	11.04	302,526
May 07 2024	11.06	-0.03	-0.26%	11.06	11.06	11.06	657
May 06 2024	11.0889	0.05	0.44%	11.04	11.0889	11.04	270
May 03 2024	11.04	0.00	0.00%	11.04	11.04	11.04	80
May 02 2024	11.04	0.00	0.00%	11.04	11.04	11.04	152
May 01 2024	11.04	0.00	0.00%	11.04	11.04	11.04	111
Apr 30 2024	11.04	-0.01	-0.09%	11.03	11.05	11.03	2,190
Apr 29 2024	11.05	0.00	0.00%	11.05	11.05	11.05	9
Apr 26 2024	11.05	0.00	0.00%	11.05	11.05	11.05	8
Apr 25 2024	11.05	0.04	0.36%	11.05	11.05	11.05	212
Apr 24 2024	11.01	0.00	0.00%	11.01	11.01	11.01	95
Apr 23 2024	11.01	-0.01	-0.09%	11.02	11.02	11.01	5,075
Apr 22 2024	11.02	0.00	0.00%	11.02	11.02	11.02	4,898
Apr 19 2024	11.02	0.01	0.09%	11.02	11.04	11.02	448
Apr 18 2024	11.01	0.00	0.00%	11.01	11.01	11.01	17
Apr 17 2024	11.01	-0.03	-0.27%	11.04	11.04	11.01	6,805
Apr 16 2024	11.04	0.00	0.00%	11.04	11.04	11.04	41
Apr 15 2024	11.04	0.00	0.00%	11.04	11.04	11.04	43
Apr 12 2024	11.04	0.00	0.00%	11.04	11.04	11.04	243
Apr 11 2024	11.04	0.00	0.00%	11.04	11.04	11.04	1,115
Apr 10 2024	11.04	0.00	0.00%	11.04	11.04	11.04	155
Apr 09 2024	11.04	0.00	0.00%	11.04	11.04	11.025	830
Apr 08 2024	11.04	0.02	0.23%	11.04	11.04	11.04	238
Apr 05 2024	11.015	-0.02	-0.14%	11.05	11.05	11.015	514
Apr 04 2024	11.03	-0.02	-0.18%	11.04	11.05	11.00	2,854
Apr 03 2024	11.05	0.05	0.45%	10.94	11.05	10.94	78
Apr 02 2024	11.00	-0.05	-0.45%	11.00	11.00	11.00	569
Apr 01 2024	11.05	-0.08	-0.72%	11.05	11.05	11.04	3,119
Mar 28 2024	11.13	0.15	1.37%	10.98	11.17	10.94	124,727
Mar 27 2024	10.98	-0.01	-0.09%	10.92	10.99	10.92	2,924
Mar 26 2024	10.99	0.01	0.09%	10.94	10.99	10.94	4,002
Mar 25 2024	10.98	0.00	0.00%	10.95	10.98	10.95	3,302
Mar 22 2024	10.98	0.03	0.27%	10.99	10.99	10.97	563
Mar 21 2024	10.95	0.00	0.00%	10.94	10.95	10.94	8,778
Mar 20 2024	10.95	0.00	0.00%	10.95	10.95	10.95	230
Mar 19 2024	10.95	0.02	0.18%	10.95	10.95	10.95	1,308
Mar 18 2024	10.93	0.00	0.00%	10.93	10.93	10.93	56
Mar 15 2024	10.93	0.00	0.00%	10.93	10.93	10.93	4
Mar 14 2024	10.93	0.01	0.09%	10.925	10.93	10.92	6,596
Mar 13 2024	10.92	-0.01	-0.09%	10.99	10.99	10.92	340
Mar 12 2024	10.93	-0.01	-0.09%	10.94	10.94	10.93	422
Mar 11 2024	10.94	0.00	0.00%	10.965	10.965	10.94	7
Mar 08 2024	10.94	0.00	0.00%	10.94	10.94	10.94	11
Mar 07 2024	10.94	0.01	0.09%	10.92	10.94	10.92	79,470
Mar 06 2024	10.93	0.01	0.09%	10.92	10.935	10.92	80,442
Mar 05 2024	10.92	-0.01	-0.09%	10.93	10.93	10.92	53,954
Mar 04 2024	10.93	0.01	0.09%	10.92	10.93	10.92	16,120
Mar 01 2024	10.92	-0.02	-0.18%	10.92	10.925	10.92	14,228
Feb 29 2024	10.94	0.00	0.00%	10.94	10.94	10.94	0
Feb 28 2024	10.94	0.02	0.18%	10.92	10.94	10.92	5,568
Feb 27 2024	10.9201	-0.01	-0.09%	10.92	10.9201	10.92	526
Feb 26 2024	10.93	0.01	0.09%	10.92	10.93	10.92	738

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions