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 29, 2023 3.840 3.880 3.790 3.850 32,837 +0.06(+1.58%)
Sep 28, 2023 3.780 3.805 3.700 3.790 44,922 +0.09(+2.43%)
Sep 27, 2023 3.900 3.900 3.700 3.700 71,440 -0.05(-1.33%)
Sep 26, 2023 3.830 3.900 3.750 3.750 39,831 -0.16(-4.09%)
Sep 25, 2023 3.940 3.930 3.870 3.910 120,833 -0.09(-2.25%)
Sep 22, 2023 4.050 4.210 3.920 4.000 54,926 +0.17(+4.44%)
Sep 21, 2023 4.100 4.160 3.820 3.830 162,848 -0.32(-7.71%)
Sep 20, 2023 4.210 4.290 4.150 4.150 37,815 -0.11(-2.58%)
Sep 19, 2023 4.250 4.310 4.200 4.260 25,883 -0.02(-0.47%)
Sep 18, 2023 4.480 4.480 4.280 4.280 70,674 -0.19(-4.25%)
Sep 15, 2023 4.450 4.490 4.380 4.470 55,330 +0.02(+0.45%)
Sep 14, 2023 4.390 4.450 4.300 4.450 135,155 +0.11(+2.53%)
Sep 13, 2023 4.370 4.400 4.280 4.340 97,327 +0.08(+1.88%)
Sep 12, 2023 4.330 4.370 4.210 4.260 110,190 -0.10(-2.29%)
Sep 11, 2023 4.560 4.560 4.320 4.360 132,545 +0.01(+0.23%)
Sep 08, 2023 4.420 4.430 4.320 4.350 59,771 -0.08(-1.81%)
Sep 07, 2023 4.550 4.550 4.390 4.430 93,341 -0.06(-1.34%)
Sep 06, 2023 4.760 4.810 4.460 4.490 210,255 -0.11(-2.39%)
Sep 05, 2023 4.680 4.680 4.540 4.600 70,739 +0.00(+0.00%)
Sep 01, 2023 4.600 0 +0.14(+3.14%)
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%)
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.