SLR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 08 2024 | 1.21 | -0.01 | -0.41% | 1.23 | 1.2375 | 1.205 | 6,983,021 |
Mar 07 2024 | 1.215 | 0.04 | 3.40% | 1.195 | 1.2225 | 1.175 | 6,085,485 |
Mar 06 2024 | 1.175 | 0.01 | 0.86% | 1.17 | 1.19 | 1.16 | 5,294,149 |
Mar 05 2024 | 1.165 | 0.06 | 5.43% | 1.14 | 1.18 | 1.14 | 7,195,725 |
Mar 04 2024 | 1.105 | 0.04 | 3.76% | 1.095 | 1.11 | 1.0925 | 7,674,175 |
Mar 01 2024 | 1.065 | -0.01 | -0.47% | 1.085 | 1.09 | 1.065 | 3,311,786 |
Feb 29 2024 | 1.07 | 0.00 | 0.23% | 1.07 | 1.08 | 1.045 | 3,560,885 |
Feb 28 2024 | 1.0675 | 0.04 | 3.64% | 1.05 | 1.07 | 1.04 | 2,759,132 |
Feb 27 2024 | 1.03 | -0.01 | -0.96% | 1.045 | 1.045 | 1.03 | 3,216,516 |
Feb 26 2024 | 1.04 | 0.03 | 2.72% | 1.02 | 1.05 | 1.02 | 2,181,891 |
Feb 23 2024 | 1.0125 | 0.00 | -0.25% | 1.00 | 1.02 | 0.995 | 3,220,356 |
Feb 22 2024 | 1.015 | 0.01 | 1.00% | 1.00 | 1.015 | 0.99 | 4,728,277 |
Feb 21 2024 | 1.005 | -0.03 | -2.43% | 1.01 | 1.02 | 0.99 | 4,911,983 |
Feb 20 2024 | 1.03 | 0.02 | 1.98% | 1.00 | 1.03 | 0.9725 | 5,198,587 |
Feb 19 2024 | 1.01 | -0.01 | -1.22% | 1.03 | 1.035 | 0.985 | 8,891,738 |
Feb 16 2024 | 1.0225 | 0.00 | -0.24% | 1.045 | 1.05 | 1.02 | 4,962,437 |
Feb 15 2024 | 1.025 | -0.01 | -0.97% | 1.045 | 1.05 | 1.025 | 9,581,434 |
Feb 14 2024 | 1.035 | -0.03 | -2.82% | 1.01 | 1.055 | 1.005 | 12,117,576 |
Feb 13 2024 | 1.065 | 0.01 | 1.43% | 1.075 | 1.08 | 1.05 | 16,584,232 |
Feb 12 2024 | 1.05 | -0.02 | -1.64% | 1.06 | 1.06 | 1.025 | 8,793,484 |
Feb 09 2024 | 1.0675 | -0.05 | -4.69% | 1.115 | 1.12 | 1.065 | 5,427,305 |
Feb 08 2024 | 1.12 | -0.01 | -0.44% | 1.13 | 1.13 | 1.10 | 4,691,849 |
Feb 07 2024 | 1.125 | 0.00 | 0.45% | 1.12 | 1.1425 | 1.10 | 4,977,572 |
Feb 06 2024 | 1.12 | 0.01 | 0.45% | 1.10 | 1.1225 | 1.085 | 5,731,410 |
Feb 05 2024 | 1.115 | -0.15 | -11.51% | 1.17 | 1.19 | 1.075 | 12,686,038 |
Feb 02 2024 | 1.26 | 0.06 | 5.22% | 1.225 | 1.27 | 1.225 | 5,489,863 |
Feb 01 2024 | 1.1975 | -0.01 | -0.83% | 1.205 | 1.215 | 1.1875 | 2,450,865 |
Jan 31 2024 | 1.2075 | 0.01 | 0.63% | 1.215 | 1.215 | 1.18 | 3,479,724 |
Jan 30 2024 | 1.20 | 0.01 | 1.05% | 1.22 | 1.22 | 1.195 | 4,698,548 |
Jan 29 2024 | 1.1875 | -0.01 | -1.04% | 1.20 | 1.2075 | 1.17 | 3,352,358 |
Jan 25 2024 | 1.20 | 0.03 | 2.56% | 1.175 | 1.2025 | 1.17 | 3,491,194 |
Jan 24 2024 | 1.17 | 0.03 | 2.63% | 1.16 | 1.1825 | 1.16 | 3,721,186 |
Jan 23 2024 | 1.14 | -0.03 | -2.15% | 1.165 | 1.1675 | 1.14 | 1,323,976 |
Jan 22 2024 | 1.165 | 0.02 | 1.53% | 1.15 | 1.175 | 1.145 | 1,917,016 |
Jan 19 2024 | 1.1475 | 0.00 | -0.22% | 1.165 | 1.175 | 1.145 | 1,893,363 |
Jan 18 2024 | 1.15 | 0.01 | 0.88% | 1.11 | 1.1525 | 1.105 | 3,791,454 |
Jan 17 2024 | 1.14 | -0.03 | -2.15% | 1.13 | 1.145 | 1.11 | 4,311,456 |
Jan 16 2024 | 1.165 | -0.02 | -1.48% | 1.185 | 1.19 | 1.16 | 1,843,289 |
Jan 15 2024 | 1.1825 | 0.00 | 0.21% | 1.195 | 1.1975 | 1.177 | 2,206,419 |
Jan 12 2024 | 1.18 | 0.03 | 3.06% | 1.14 | 1.18 | 1.125 | 2,736,446 |
Jan 11 2024 | 1.145 | -0.01 | -0.87% | 1.155 | 1.155 | 1.14 | 1,670,945 |
Jan 10 2024 | 1.155 | -0.02 | -1.91% | 1.175 | 1.175 | 1.145 | 2,333,384 |
Jan 09 2024 | 1.1775 | 0.02 | 1.73% | 1.17 | 1.195 | 1.1525 | 2,697,694 |
Jan 08 2024 | 1.1575 | 0.02 | 1.98% | 1.13 | 1.175 | 1.13 | 2,810,478 |
Jan 05 2024 | 1.135 | 0.02 | 1.79% | 1.125 | 1.14 | 1.12 | 1,241,111 |
Jan 04 2024 | 1.115 | -0.04 | -3.04% | 1.145 | 1.145 | 1.115 | 2,462,697 |
Jan 03 2024 | 1.15 | -0.05 | -4.37% | 1.17 | 1.175 | 1.147 | 2,697,605 |
Jan 02 2024 | 1.2025 | 0.01 | 1.05% | 1.19 | 1.205 | 1.18 | 1,218,257 |
Dec 29 2023 | 1.19 | -0.04 | -2.86% | 1.195 | 1.205 | 1.18 | 2,304,069 |