Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SLVO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 78.12 | 0.51 | 0.66% | 77.58 | 78.25 | 77.22 | 6,713 |
| Apr 24 2024 | 77.61 | -0.26 | -0.33% | 78.05 | 78.05 | 77.37 | 2,207 |
| Apr 23 2024 | 77.87 | 0.40 | 0.52% | 77.01 | 77.87 | 77.01 | 2,963 |
| Apr 22 2024 | 77.47 | -2.83 | -3.52% | 77.38 | 78.12 | 76.24 | 21,258 |
| Apr 19 2024 | 80.30 | 0.05 | 0.06% | 80.31 | 80.57 | 79.92 | 18,020 |
| Apr 18 2024 | 80.25 | 0.17 | 0.21% | 80.91 | 80.91 | 80.18 | 3,288 |
| Apr 17 2024 | 80.08 | 0.13 | 0.16% | 80.09 | 80.9364 | 80.03 | 19,162 |
| Apr 16 2024 | 79.95 | -0.75 | -0.93% | 81.04 | 81.04 | 79.55 | 20,298 |
| Apr 15 2024 | 80.70 | 1.17 | 1.47% | 80.23 | 80.9899 | 80.10 | 7,081 |
| Apr 12 2024 | 79.53 | -0.61 | -0.76% | 80.99 | 81.21 | 79.53 | 15,426 |
| Apr 11 2024 | 80.14 | 0.41 | 0.51% | 79.80 | 80.14 | 79.77 | 7,055 |
| Apr 10 2024 | 79.73 | 0.11 | 0.14% | 79.41 | 79.90 | 79.26 | 7,338 |
| Apr 09 2024 | 79.62 | 0.09 | 0.11% | 79.55 | 79.76 | 79.5401 | 11,317 |
| Apr 08 2024 | 79.53 | 0.08 | 0.10% | 79.26 | 79.749 | 79.26 | 9,194 |
| Apr 05 2024 | 79.45 | 0.57 | 0.72% | 78.82 | 79.48 | 78.54 | 12,420 |
| Apr 04 2024 | 78.88 | 0.18 | 0.23% | 78.54 | 79.21 | 78.54 | 12,180 |
| Apr 03 2024 | 78.70 | 1.16 | 1.50% | 77.62 | 78.87 | 77.62 | 14,125 |
| Apr 02 2024 | 77.54 | 2.03 | 2.69% | 76.49 | 77.54 | 76.49 | 16,440 |
| Apr 01 2024 | 75.51 | 0.36 | 0.48% | 75.76 | 76.00 | 75.05 | 5,107 |
| Mar 28 2024 | 75.15 | 0.57 | 0.76% | 74.21 | 75.45 | 74.21 | 9,289 |
| Mar 27 2024 | 74.58 | 0.34 | 0.46% | 74.26 | 74.7714 | 74.26 | 7,311 |
| Mar 26 2024 | 74.24 | -0.59 | -0.79% | 75.06 | 75.06 | 74.20 | 5,198 |
| Mar 25 2024 | 74.83 | 0.16 | 0.21% | 74.75 | 75.24 | 74.75 | 6,242 |
| Mar 22 2024 | 74.67 | -0.25 | -0.33% | 74.75 | 75.50 | 74.67 | 6,118 |
| Mar 21 2024 | 74.92 | -1.46 | -1.91% | 76.23 | 76.23 | 74.706 | 6,840 |
| Mar 20 2024 | 76.38 | 1.25 | 1.66% | 74.82 | 76.64 | 74.82 | 9,523 |
| Mar 19 2024 | 75.13 | -0.74 | -0.98% | 75.11 | 75.38 | 74.80 | 5,629 |
| Mar 18 2024 | 75.87 | -0.18 | -0.24% | 76.44 | 76.44 | 75.80 | 6,724 |
| Mar 15 2024 | 76.05 | 0.69 | 0.92% | 76.00 | 76.59 | 76.00 | 14,500 |
| Mar 14 2024 | 75.36 | -0.16 | -0.21% | 75.52 | 75.7596 | 75.30 | 5,843 |
| Mar 13 2024 | 75.52 | 1.88 | 2.55% | 73.73 | 75.6705 | 73.73 | 19,457 |
| Mar 12 2024 | 73.64 | -0.71 | -0.95% | 74.20 | 74.20 | 73.24 | 8,653 |
| Mar 11 2024 | 74.35 | 0.51 | 0.69% | 74.19 | 74.4999 | 74.19 | 8,484 |
| Mar 08 2024 | 73.84 | -0.04 | -0.05% | 73.90 | 74.40 | 73.84 | 6,925 |
| Mar 07 2024 | 73.88 | 0.33 | 0.45% | 73.59 | 74.18 | 73.58 | 15,790 |
| Mar 06 2024 | 73.55 | 0.80 | 1.10% | 72.51 | 73.8479 | 72.51 | 18,094 |
| Mar 05 2024 | 72.75 | -0.29 | -0.40% | 73.00 | 73.25 | 72.75 | 6,134 |
| Mar 04 2024 | 73.04 | 1.57 | 2.20% | 71.97 | 73.2399 | 71.97 | 17,995 |
| Mar 01 2024 | 71.47 | 1.28 | 1.82% | 70.04 | 71.76 | 69.995 | 25,813 |
| Feb 29 2024 | 70.19 | 0.67 | 0.96% | 70.00 | 70.4078 | 69.98 | 11,209 |
| Feb 28 2024 | 69.52 | -0.21 | -0.30% | 69.40 | 69.58 | 69.35 | 3,837 |
| Feb 27 2024 | 69.73 | -0.02 | -0.03% | 70.15 | 70.15 | 69.58 | 8,514 |
| Feb 26 2024 | 69.75 | -1.06 | -1.50% | 69.23 | 69.9899 | 69.23 | 14,456 |
| Feb 23 2024 | 70.81 | 0.50 | 0.71% | 70.65 | 70.95 | 70.05 | 7,011 |
| Feb 22 2024 | 70.31 | -0.29 | -0.41% | 70.36 | 70.715 | 70.2524 | 9,457 |
| Feb 21 2024 | 70.60 | -0.25 | -0.35% | 70.87 | 70.99 | 70.3401 | 14,582 |
| Feb 20 2024 | 70.85 | -1.15 | -1.60% | 71.03 | 71.25 | 70.7601 | 10,115 |
| Feb 16 2024 | 72.00 | 1.09 | 1.54% | 71.13 | 72.21 | 71.13 | 11,035 |
| Feb 15 2024 | 70.91 | 1.46 | 2.10% | 69.56 | 71.19 | 69.56 | 12,593 |
| Feb 14 2024 | 69.45 | 0.72 | 1.05% | 68.83 | 69.72 | 68.83 | 11,879 |
| Feb 13 2024 | 68.73 | -1.77 | -2.51% | 69.00 | 69.23 | 68.636 | 21,961 |
| Feb 12 2024 | 70.50 | 0.10 | 0.14% | 70.00 | 70.63 | 69.85 | 19,446 |
| Feb 09 2024 | 70.40 | 0.27 | 0.38% | 70.00 | 70.40 | 69.6701 | 26,381 |
| Feb 08 2024 | 70.13 | 0.95 | 1.37% | 69.18 | 70.3099 | 69.18 | 5,975 |
| Feb 07 2024 | 69.18 | -0.54 | -0.77% | 69.65 | 69.6901 | 69.12 | 9,197 |
| Feb 06 2024 | 69.72 | 0.20 | 0.29% | 69.41 | 69.9131 | 69.40 | 4,863 |
| Feb 05 2024 | 69.52 | -1.04 | -1.47% | 69.50 | 70.17 | 69.40 | 4,901 |
| Feb 02 2024 | 70.56 | -1.26 | -1.75% | 70.20 | 70.6277 | 69.56 | 6,340 |
| Feb 01 2024 | 71.82 | 0.78 | 1.10% | 71.00 | 72.27 | 71.00 | 4,699 |
| Jan 31 2024 | 71.04 | -0.74 | -1.03% | 72.49 | 72.49 | 71.00 | 4,622 |
| Jan 30 2024 | 71.78 | -0.17 | -0.24% | 72.00 | 72.00 | 70.70 | 7,798 |
| Jan 29 2024 | 71.95 | 1.00 | 1.41% | 71.21 | 71.9979 | 70.83 | 14,850 |
