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 (%)
Sep 30, 2022 5.990 6.210 5.990 6.050 52,895 +0.02(+0.33%)
Sep 29, 2022 5.850 6.040 5.650 6.030 101,477 +0.02(+0.33%)
Sep 28, 2022 6.130 6.130 5.910 6.010 91,422 -0.11(-1.80%)
Sep 27, 2022 5.810 6.250 5.810 6.120 95,475 +0.41(+7.18%)
Sep 26, 2022 5.600 5.870 5.600 5.710 58,281 -0.20(-3.38%)
Sep 23, 2022 6.030 6.060 5.720 5.910 105,816 -0.48(-7.51%)
Sep 22, 2022 6.290 6.460 6.260 6.390 85,171 -0.04(-0.62%)
Sep 21, 2022 6.650 6.680 6.220 6.430 234,392 -0.24(-3.60%)
Sep 20, 2022 6.680 6.850 6.670 6.670 39,080 -0.20(-2.91%)
Sep 19, 2022 6.770 7.000 6.710 6.870 53,138 -0.09(-1.29%)
Sep 16, 2022 6.780 7.020 6.670 6.960 52,289 +0.18(+2.65%)
Sep 15, 2022 7.040 7.080 6.760 6.780 66,777 -0.31(-4.37%)
Sep 14, 2022 7.350 7.350 6.920 7.090 92,570 -0.47(-6.22%)
Sep 13, 2022 7.050 7.560 6.750 7.560 416,869 +0.19(+2.58%)
Sep 12, 2022 7.550 7.550 7.200 7.370 80,467 -0.24(-3.15%)
Sep 09, 2022 7.220 7.650 7.220 7.610 112,558 +0.39(+5.40%)
Sep 08, 2022 6.970 7.230 6.950 7.220 38,997 +0.07(+0.98%)
Sep 07, 2022 6.740 7.150 6.590 7.150 54,164 +0.60(+9.16%)
Sep 06, 2022 6.800 6.860 6.500 6.550 26,465 -0.13(-1.95%)
Sep 02, 2022 6.680 0 -0.16(-2.34%)
Sep 01, 2022 6.960 6.960 6.590 6.840 50,213 -0.36(-5.00%)
Aug 31, 2022 7.090 7.250 6.950 7.200 33,212 -0.11(-1.50%)
Aug 30, 2022 7.600 7.600 7.030 7.310 26,975 -0.12(-1.62%)
Aug 29, 2022 7.380 7.500 7.190 7.430 50,982 -0.28(-3.63%)
Aug 26, 2022 7.750 7.850 7.530 7.710 62,183 -0.24(-3.02%)
Aug 25, 2022 7.800 7.990 7.720 7.950 29,792 -0.02(-0.25%)
Aug 24, 2022 7.820 8.040 7.820 7.970 41,716 +0.13(+1.66%)
Aug 23, 2022 7.500 8.040 7.500 7.840 36,251 +0.49(+6.67%)
Aug 22, 2022 7.500 7.660 7.350 7.350 62,441 -0.50(-6.37%)
Aug 19, 2022 7.960 7.990 7.540 7.850 90,550 -0.47(-5.65%)
Aug 18, 2022 8.220 8.420 8.100 8.320 92,955 +0.39(+4.92%)
Aug 17, 2022 7.850 8.170 7.840 7.930 88,964 +0.23(+2.99%)
Aug 16, 2022 7.700 7.840 7.450 7.700 165,976 -0.50(-6.10%)
Aug 15, 2022 8.390 8.520 8.020 8.200 73,010 -0.20(-2.38%)
Aug 12, 2022 8.410 8.490 8.190 8.400 80,654 -0.01(-0.12%)
Aug 11, 2022 7.940 8.580 7.890 8.410 124,582 +0.49(+6.19%)
Aug 10, 2022 7.470 7.950 7.400 7.920 78,664 +0.34(+4.49%)
Aug 09, 2022 7.770 7.850 7.510 7.580 37,555 -0.34(-4.29%)
Aug 08, 2022 7.600 7.920 7.420 7.920 169,803 +0.35(+4.62%)
Aug 05, 2022 7.600 7.620 7.240 7.570 47,700 -0.03(-0.39%)
Aug 04, 2022 7.580 7.600 7.320 7.600 68,057 +0.00(+0.00%)
Aug 03, 2022 7.390 7.600 7.320 7.600 57,472 +0.20(+2.70%)
Aug 02, 2022 7.160 7.400 6.930 7.400 155,103 +0.10(+1.37%)
Jul 29, 2022 7.300 0 +0.20(+2.82%)
Jul 28, 2022 7.150 7.300 6.770 7.100 107,834 -0.05(-0.70%)
Jul 27, 2022 6.840 7.160 6.660 7.150 104,616 +0.26(+3.77%)
Jul 26, 2022 6.750 6.910 6.600 6.890 108,102 +0.01(+0.15%)
Jul 25, 2022 6.820 7.010 6.600 6.880 81,335 +0.41(+6.34%)
Jul 22, 2022 7.800 7.810 6.320 6.470 190,883 -0.62(-8.74%)
Jul 21, 2022 6.320 7.090 6.260 7.090 113,712 +1.09(+18.17%)
Jul 20, 2022 5.700 6.000 5.700 6.000 22,141 +0.30(+5.26%)
Jul 19, 2022 5.550 5.770 5.500 5.700 39,942 +0.22(+4.01%)
Jul 18, 2022 5.140 5.540 5.110 5.480 61,112 +0.31(+6.00%)
Jul 15, 2022 5.200 5.330 5.110 5.170 50,288 -0.10(-1.90%)
Jul 14, 2022 5.260 5.390 5.160 5.270 17,957 -0.10(-1.86%)
Jul 13, 2022 5.050 5.650 5.050 5.370 47,360 +0.01(+0.19%)
Jul 12, 2022 5.350 5.440 5.230 5.360 37,147 +0.01(+0.19%)
Jul 11, 2022 5.530 5.600 5.350 5.350 43,505 -0.38(-6.63%)
Jul 08, 2022 5.810 5.900 5.550 5.730 48,685 -0.08(-1.38%)
Jul 07, 2022 5.650 5.910 5.600 5.810 41,765 +0.27(+4.87%)
Jul 06, 2022 5.300 5.550 5.290 5.540 64,785 +0.25(+4.73%)
Jul 05, 2022 5.110 5.450 5.040 5.290 69,122 -0.02(-0.38%)
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.