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

(TSV: SLI )

2.310 +0.120 (+5.48%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Mar 28, 2024 1.590 0 -0.02(-1.24%)
Mar 27, 2024 1.590 1.670 1.560 1.610 92,720 +0.02(+1.26%)
Mar 26, 2024 1.610 1.610 1.560 1.590 35,897 -0.05(-3.05%)
Mar 25, 2024 1.630 1.650 1.580 1.640 105,069 +0.04(+2.50%)
Mar 22, 2024 1.700 1.700 1.600 1.600 218,762 -0.09(-5.33%)
Mar 21, 2024 1.620 1.700 1.600 1.690 88,609 +0.05(+3.05%)
Mar 20, 2024 1.540 1.650 1.530 1.640 128,721 +0.10(+6.49%)
Mar 19, 2024 1.560 1.580 1.540 1.540 96,131 -0.04(-2.53%)
Mar 18, 2024 1.630 1.640 1.550 1.580 134,703 -0.07(-4.24%)
Mar 15, 2024 1.560 1.670 1.560 1.650 137,424 +0.10(+6.45%)
Mar 14, 2024 1.620 1.620 1.530 1.550 167,703 -0.04(-2.52%)
Mar 13, 2024 1.670 1.680 1.590 1.590 156,982 -0.09(-5.36%)
Mar 12, 2024 1.660 1.690 1.580 1.680 464,456 -0.02(-1.18%)
Mar 11, 2024 1.710 1.770 1.670 1.700 194,089 +0.00(+0.00%)
Mar 08, 2024 1.720 1.720 1.630 1.700 300,800 -0.02(-1.16%)
Mar 07, 2024 1.730 1.780 1.660 1.720 82,784 -0.04(-2.27%)
Mar 06, 2024 1.720 1.790 1.670 1.760 102,295 +0.13(+7.98%)
Mar 05, 2024 1.740 1.740 1.630 1.630 156,408 -0.08(-4.68%)
Mar 04, 2024 1.950 1.960 1.710 1.710 159,179 -0.25(-12.76%)
Mar 01, 2024 1.880 1.980 1.800 1.960 197,664 +0.11(+5.95%)
Feb 29, 2024 1.730 1.850 1.720 1.850 144,355 +0.15(+8.82%)
Feb 28, 2024 1.700 1.700 1.650 1.700 37,394 +0.00(+0.00%)
Feb 27, 2024 1.550 1.700 1.535 1.700 109,181 +0.10(+6.25%)
Feb 26, 2024 1.590 1.620 1.510 1.600 129,601 +0.04(+2.56%)
Feb 23, 2024 1.610 1.610 1.510 1.560 87,705 -0.05(-3.11%)
Feb 22, 2024 1.620 1.650 1.545 1.610 103,277 -0.01(-0.62%)
Feb 21, 2024 1.670 1.700 1.570 1.620 95,419 -0.01(-0.61%)
Feb 20, 2024 1.720 1.740 1.630 1.630 115,178 -0.09(-5.23%)
Feb 16, 2024 1.720 0 -0.07(-3.91%)
Feb 15, 2024 1.880 1.920 1.760 1.790 94,991 -0.09(-4.79%)
Feb 14, 2024 1.890 1.900 1.780 1.880 87,946 +0.06(+3.30%)
Feb 13, 2024 2.000 2.000 1.820 1.820 74,493 -0.19(-9.45%)
Feb 12, 2024 1.870 2.080 1.830 2.010 114,403 +0.05(+2.55%)
Feb 09, 2024 1.960 1.970 1.880 1.960 69,600 -0.04(-2.00%)
Feb 08, 2024 1.980 2.080 1.910 2.000 53,461 -0.02(-0.99%)
Feb 07, 2024 2.170 2.200 1.980 2.020 158,427 -0.09(-4.27%)
Feb 06, 2024 1.900 2.210 1.900 2.110 245,721 +0.19(+9.90%)
Feb 05, 2024 1.870 1.980 1.810 1.920 183,405 +0.04(+2.13%)
Feb 02, 2024 1.780 1.880 1.740 1.880 88,486 +0.15(+8.67%)
Feb 01, 2024 1.860 1.860 1.730 1.730 49,293 -0.13(-6.99%)
Jan 31, 2024 1.720 1.860 1.700 1.860 323,837 +0.13(+7.51%)
Jan 30, 2024 1.890 1.890 1.720 1.730 111,915 -0.17(-8.95%)
Jan 29, 2024 1.680 1.900 1.680 1.900 98,179 +0.21(+12.43%)
Jan 26, 2024 1.760 1.760 1.650 1.690 63,499 -0.03(-1.74%)
Jan 25, 2024 1.660 1.760 1.620 1.720 229,839 +0.03(+1.78%)
Jan 24, 2024 1.890 1.890 1.690 1.690 233,406 -0.17(-9.14%)
Jan 23, 2024 1.960 1.960 1.770 1.860 111,827 +0.01(+0.54%)
Jan 22, 2024 1.600 1.870 1.590 1.850 506,801 +0.26(+16.35%)
Jan 19, 2024 1.600 1.600 1.510 1.590 403,556 -0.05(-3.05%)
Jan 18, 2024 1.810 1.820 1.640 1.640 190,278 -0.18(-9.89%)
Jan 17, 2024 1.900 1.900 1.800 1.820 125,190 -0.13(-6.67%)
Jan 16, 2024 2.020 2.035 1.940 1.950 206,561 -0.14(-6.70%)
Jan 15, 2024 2.000 2.100 1.990 2.090 85,096 +0.03(+1.46%)
Jan 12, 2024 2.140 2.160 2.020 2.060 119,876 -0.04(-1.90%)
Jan 11, 2024 2.330 2.330 2.100 2.100 191,665 -0.25(-10.64%)
Jan 10, 2024 2.470 2.470 2.300 2.350 69,420 -0.10(-4.08%)
Jan 09, 2024 2.470 2.500 2.410 2.450 126,689 -0.08(-3.16%)
Jan 08, 2024 2.580 2.580 2.470 2.530 89,671 -0.10(-3.80%)
Jan 05, 2024 2.590 2.640 2.520 2.630 93,302 +0.05(+1.94%)
Jan 04, 2024 2.580 2.640 2.520 2.580 91,530 -0.02(-0.77%)
Jan 03, 2024 2.660 2.660 2.510 2.600 111,190 -0.04(-1.52%)
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.