Register for streaming realtime charts, analysis tools, and prices.
SLX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 6.485 | -0.10 | -1.44% | 6.58 | 6.72 | 6.46 | 408,285 |
| May 20 2024 | 6.58 | 0.02 | 0.30% | 6.65 | 6.74 | 6.54 | 548,829 |
| May 17 2024 | 6.56 | -0.11 | -1.65% | 6.59 | 6.65 | 6.48 | 362,487 |
| May 16 2024 | 6.67 | 0.29 | 4.55% | 6.46 | 6.68 | 6.38 | 861,877 |
| May 15 2024 | 6.38 | 0.15 | 2.41% | 6.40 | 6.56 | 6.37 | 678,228 |
| May 14 2024 | 6.23 | 0.21 | 3.49% | 5.98 | 6.25 | 5.97 | 658,742 |
| May 13 2024 | 6.02 | -0.08 | -1.31% | 6.08 | 6.20 | 5.995 | 331,436 |
| May 10 2024 | 6.10 | 0.00 | 0.00% | 6.17 | 6.24 | 6.09 | 345,371 |
| May 09 2024 | 6.10 | 0.13 | 2.09% | 5.98 | 6.12 | 5.94 | 699,544 |
| May 08 2024 | 5.975 | 0.07 | 1.27% | 5.92 | 6.045 | 5.84 | 661,587 |
| May 07 2024 | 5.90 | -0.06 | -1.01% | 6.00 | 6.05 | 5.82 | 750,010 |
| May 06 2024 | 5.96 | 0.16 | 2.76% | 5.89 | 5.99 | 5.69 | 770,286 |
| May 03 2024 | 5.80 | 0.39 | 7.21% | 5.49 | 5.90 | 5.49 | 1,297,630 |
| May 02 2024 | 5.41 | 0.09 | 1.69% | 5.33 | 5.47 | 5.25 | 795,589 |
| May 01 2024 | 5.32 | 0.22 | 4.31% | 4.99 | 5.45 | 4.94 | 6,828,212 |
| Apr 30 2024 | 5.10 | 0.19 | 3.87% | 5.04 | 5.24 | 5.01 | 810,999 |
| Apr 29 2024 | 4.91 | 0.22 | 4.69% | 4.73 | 4.95 | 4.72 | 434,129 |
| Apr 26 2024 | 4.69 | -0.08 | -1.68% | 4.70 | 4.75 | 4.62 | 467,103 |
| Apr 24 2024 | 4.77 | -0.06 | -1.14% | 4.85 | 4.93 | 4.75 | 261,808 |
| Apr 23 2024 | 4.825 | -0.04 | -0.72% | 4.87 | 4.90 | 4.79 | 200,273 |
| Apr 22 2024 | 4.86 | 0.09 | 1.89% | 4.81 | 4.88 | 4.77 | 533,174 |
| Apr 19 2024 | 4.77 | -0.19 | -3.83% | 5.00 | 5.05 | 4.75 | 601,975 |
| Apr 18 2024 | 4.96 | 0.05 | 1.02% | 4.89 | 4.98 | 4.89 | 386,830 |
| Apr 17 2024 | 4.91 | 0.02 | 0.41% | 4.87 | 4.93 | 4.81 | 388,649 |
| Apr 16 2024 | 4.89 | -0.19 | -3.74% | 5.02 | 5.04 | 4.81 | 535,496 |
| Apr 15 2024 | 5.08 | -0.22 | -4.15% | 5.17 | 5.25 | 5.06 | 313,954 |
| Apr 12 2024 | 5.30 | 0.21 | 4.13% | 5.16 | 5.35 | 5.15 | 560,879 |
| Apr 11 2024 | 5.09 | 0.04 | 0.79% | 5.06 | 5.14 | 5.02 | 351,733 |
| Apr 10 2024 | 5.05 | -0.11 | -2.13% | 5.15 | 5.20 | 5.04 | 285,903 |
| Apr 09 2024 | 5.16 | 0.01 | 0.19% | 5.13 | 5.17 | 5.07 | 378,651 |
| Apr 08 2024 | 5.15 | -0.03 | -0.58% | 5.22 | 5.27 | 5.14 | 557,376 |
| Apr 05 2024 | 5.18 | -0.10 | -1.89% | 5.17 | 5.19 | 5.11 | 394,232 |
| Apr 04 2024 | 5.28 | 0.11 | 2.03% | 5.30 | 5.47 | 5.26 | 765,214 |
| Apr 03 2024 | 5.175 | -0.21 | -3.81% | 5.37 | 5.48 | 5.12 | 464,032 |
| Apr 02 2024 | 5.38 | 0.30 | 5.91% | 5.15 | 5.435 | 4.95 | 1,179,127 |
| Mar 28 2024 | 5.08 | 0.25 | 5.18% | 4.89 | 5.14 | 4.85 | 1,195,131 |
| Mar 27 2024 | 4.83 | 0.03 | 0.63% | 4.80 | 4.835 | 4.72 | 349,278 |
| Mar 26 2024 | 4.80 | -0.04 | -0.83% | 4.81 | 4.82 | 4.75 | 264,850 |
| Mar 25 2024 | 4.84 | -0.01 | -0.21% | 4.80 | 5.00 | 4.74 | 531,614 |
| Mar 22 2024 | 4.85 | 0.04 | 0.83% | 4.80 | 4.91 | 4.76 | 535,746 |
| Mar 21 2024 | 4.81 | 0.23 | 5.02% | 4.65 | 4.87 | 4.65 | 536,269 |
| Mar 20 2024 | 4.58 | 0.02 | 0.44% | 4.58 | 4.63 | 4.52 | 386,159 |
| Mar 19 2024 | 4.56 | 0.00 | 0.00% | 4.62 | 4.64 | 4.55 | 249,437 |
| Mar 18 2024 | 4.56 | 0.07 | 1.56% | 4.52 | 4.62 | 4.52 | 389,800 |
| Mar 15 2024 | 4.49 | -0.06 | -1.32% | 4.52 | 4.58 | 4.40 | 944,753 |
| Mar 14 2024 | 4.55 | -0.54 | -10.61% | 4.95 | 4.965 | 4.51 | 1,514,451 |
| Mar 13 2024 | 5.09 | 0.19 | 3.88% | 4.96 | 5.14 | 4.90 | 698,426 |
| Mar 12 2024 | 4.90 | 0.04 | 0.82% | 4.85 | 4.92 | 4.82 | 395,694 |
| Mar 11 2024 | 4.86 | -0.12 | -2.41% | 4.87 | 4.89 | 4.79 | 319,726 |
| Mar 08 2024 | 4.98 | 0.07 | 1.43% | 5.06 | 5.08 | 4.95 | 443,877 |
| Mar 07 2024 | 4.91 | 0.14 | 2.94% | 4.85 | 4.92 | 4.84 | 368,919 |
| Mar 06 2024 | 4.77 | -0.05 | -1.04% | 4.78 | 4.87 | 4.74 | 338,202 |
| Mar 05 2024 | 4.82 | 0.04 | 0.84% | 4.76 | 4.85 | 4.75 | 286,805 |
| Mar 04 2024 | 4.78 | -0.16 | -3.24% | 5.00 | 5.06 | 4.71 | 532,414 |
| Mar 01 2024 | 4.94 | -0.01 | -0.20% | 4.99 | 5.12 | 4.91 | 805,280 |
| Feb 29 2024 | 4.95 | 0.17 | 3.56% | 4.67 | 4.98 | 4.59 | 1,251,676 |
| Feb 28 2024 | 4.78 | 0.28 | 6.22% | 4.67 | 4.82 | 4.59 | 709,287 |
| Feb 27 2024 | 4.50 | 0.01 | 0.33% | 4.55 | 4.60 | 4.49 | 318,191 |
| Feb 26 2024 | 4.485 | -0.14 | -2.92% | 4.56 | 4.56 | 4.465 | 603,231 |
| Feb 23 2024 | 4.62 | -0.08 | -1.70% | 4.67 | 4.72 | 4.55 | 499,268 |
| Feb 22 2024 | 4.70 | 0.03 | 0.64% | 4.73 | 4.79 | 4.65 | 335,063 |
