Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: SLI )

1.930 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 4.690 4.690 4.400 4.460 139,253 -0.12(-2.62%)
Aug 30, 2023 4.720 4.720 4.570 4.580 76,728 -0.04(-0.87%)
Aug 29, 2023 4.710 4.710 4.480 4.620 171,208 +0.09(+1.99%)
Aug 28, 2023 4.700 4.730 4.500 4.530 125,379 -0.16(-3.41%)
Aug 25, 2023 4.820 4.830 4.640 4.690 102,054 -0.12(-2.49%)
Aug 24, 2023 5.060 5.080 4.800 4.810 53,172 -0.37(-7.14%)
Aug 23, 2023 4.820 5.220 4.800 5.180 44,710 +0.37(+7.69%)
Aug 22, 2023 4.800 4.810 4.720 4.810 39,468 +0.09(+1.91%)
Aug 21, 2023 4.750 4.850 4.720 4.720 58,145 -0.09(-1.87%)
Aug 18, 2023 4.800 4.870 4.740 4.810 33,185 -0.06(-1.23%)
Aug 17, 2023 4.990 5.110 4.850 4.870 44,122 -0.13(-2.60%)
Aug 16, 2023 5.030 5.090 4.950 5.000 38,280 +0.15(+3.09%)
Aug 15, 2023 5.110 5.250 4.850 4.850 80,182 -0.28(-5.46%)
Aug 14, 2023 5.470 5.470 4.960 5.130 150,670 -0.47(-8.39%)
Aug 11, 2023 5.910 5.970 5.600 5.600 80,009 -0.30(-5.08%)
Aug 10, 2023 6.050 6.050 5.890 5.900 126,252 -0.10(-1.67%)
Aug 09, 2023 6.120 6.120 5.920 6.000 109,824 +0.03(+0.50%)
Aug 08, 2023 6.070 6.180 5.970 5.970 86,186 -0.05(-0.83%)
Aug 04, 2023 6.020 0 -0.08(-1.31%)
Aug 03, 2023 5.900 6.100 5.850 6.100 193,672 +0.20(+3.39%)
Aug 02, 2023 5.910 5.910 5.760 5.900 230,680 -0.07(-1.17%)
Aug 01, 2023 6.090 6.090 5.900 5.970 186,536 -0.15(-2.45%)
Jul 31, 2023 6.010 6.140 5.900 6.120 124,664 +0.25(+4.26%)
Jul 28, 2023 5.980 6.080 5.870 5.870 95,818 +0.04(+0.69%)
Jul 27, 2023 5.900 6.040 5.830 5.830 60,429 -0.11(-1.85%)
Jul 26, 2023 5.880 6.010 5.800 5.940 82,556 +0.09(+1.54%)
Jul 25, 2023 5.850 5.860 5.750 5.850 70,379 +0.10(+1.74%)
Jul 24, 2023 6.000 6.120 5.750 5.750 144,736 -0.25(-4.17%)
Jul 21, 2023 5.790 6.100 5.725 6.000 181,740 +0.25(+4.35%)
Jul 20, 2023 6.000 6.000 5.750 5.750 123,641 -0.23(-3.85%)
Jul 19, 2023 6.280 6.280 5.830 5.980 178,002 -0.35(-5.53%)
Jul 18, 2023 6.040 6.330 6.040 6.330 34,774 +0.28(+4.63%)
Jul 17, 2023 6.050 6.120 5.940 6.050 51,752 +0.01(+0.17%)
Jul 14, 2023 6.030 6.140 5.980 6.040 47,050 +0.03(+0.50%)
Jul 13, 2023 6.170 6.220 6.010 6.010 49,479 -0.15(-2.44%)
Jul 12, 2023 6.290 6.380 6.130 6.160 48,475 -0.14(-2.22%)
Jul 11, 2023 6.070 6.320 6.050 6.300 132,520 +0.17(+2.77%)
Jul 10, 2023 5.730 6.130 5.660 6.130 77,445 +0.43(+7.54%)
Jul 07, 2023 5.560 5.760 5.560 5.700 19,111 +0.10(+1.79%)
Jul 06, 2023 5.720 5.760 5.600 5.600 48,057 -0.23(-3.95%)
Jul 05, 2023 5.940 6.000 5.800 5.830 109,483 -0.04(-0.68%)
Jul 04, 2023 5.980 6.030 5.830 5.870 50,753 -0.13(-2.17%)
Jun 30, 2023 6.000 0 -0.02(-0.33%)
Jun 29, 2023 5.750 6.020 5.680 6.020 73,207 +0.33(+5.80%)
Jun 28, 2023 5.600 5.760 5.590 5.690 133,617 +0.04(+0.71%)
Jun 27, 2023 5.620 5.690 5.590 5.650 168,838 -0.05(-0.88%)
Jun 26, 2023 5.750 5.910 5.670 5.700 116,847 -0.11(-1.89%)
Jun 23, 2023 5.700 5.860 5.600 5.810 27,688 +0.03(+0.52%)
Jun 22, 2023 5.790 5.810 5.720 5.780 24,240 -0.07(-1.20%)
Jun 21, 2023 5.850 5.920 5.730 5.850 154,188 +0.00(+0.00%)
Jun 20, 2023 5.940 5.990 5.770 5.850 57,585 -0.17(-2.82%)
Jun 19, 2023 5.790 6.040 5.790 6.020 117,960 +0.37(+6.55%)
Jun 16, 2023 5.570 5.680 5.570 5.650 85,120 -0.01(-0.18%)
Jun 15, 2023 5.600 5.760 5.550 5.660 41,226 -0.10(-1.74%)
Jun 14, 2023 5.700 5.790 5.680 5.760 64,594 +0.00(+0.00%)
Jun 13, 2023 5.810 5.940 5.730 5.760 128,765 +0.00(+0.00%)
Jun 12, 2023 6.130 6.130 5.760 5.760 128,117 -0.31(-5.11%)
Jun 09, 2023 6.160 6.200 6.040 6.070 73,030 -0.09(-1.46%)
Jun 08, 2023 6.040 6.240 5.990 6.160 96,286 +0.12(+1.99%)
Jun 07, 2023 5.700 6.100 5.700 6.040 72,053 +0.18(+3.07%)
Jun 06, 2023 5.800 5.870 5.660 5.860 64,701 +0.06(+1.03%)
Jun 05, 2023 5.670 5.830 5.670 5.800 54,117 +0.10(+1.75%)
Jun 02, 2023 5.600 5.810 5.600 5.700 55,570 +0.06(+1.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.