Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SL5ENI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 19.95 | -0.04 | -0.20% | 20.56 | 20.79 | 19.53 | 862 |
| Jun 14 2024 | 19.99 | -1.11 | -5.26% | 21.92 | 21.92 | 19.70 | 8,038 |
| Jun 13 2024 | 21.10 | -2.22 | -9.52% | 23.22 | 23.57 | 20.99 | 16,508 |
| Jun 12 2024 | 23.32 | -0.21 | -0.89% | 24.10 | 24.63 | 23.17 | 2,915 |
| Jun 11 2024 | 23.53 | -1.02 | -4.15% | 25.03 | 25.14 | 23.38 | 2,525 |
| Jun 10 2024 | 24.55 | 0.84 | 3.54% | 24.10 | 24.60 | 24.00 | 3,420 |
| Jun 07 2024 | 23.71 | -0.63 | -2.59% | 24.96 | 25.50 | 23.52 | 6,430 |
| Jun 06 2024 | 24.34 | 0.84 | 3.57% | 24.02 | 24.52 | 23.12 | 3,280 |
| Jun 05 2024 | 23.50 | -0.57 | -2.37% | 24.55 | 24.89 | 23.50 | 5,889 |
| Jun 04 2024 | 24.07 | -3.82 | -13.70% | 27.66 | 27.66 | 23.41 | 15,396 |
| Jun 03 2024 | 27.89 | -1.02 | -3.53% | 29.64 | 30.55 | 27.66 | 4,195 |
| May 31 2024 | 28.91 | 1.21 | 4.37% | 27.73 | 28.96 | 27.69 | 788 |
| May 30 2024 | 27.70 | -0.19 | -0.68% | 27.91 | 28.14 | 27.07 | 2,168 |
| May 29 2024 | 27.89 | -1.79 | -6.03% | 29.10 | 30.65 | 27.86 | 2,562 |
| May 28 2024 | 29.68 | 0.11 | 0.37% | 29.74 | 30.10 | 28.87 | 985 |
| May 27 2024 | 29.57 | 1.45 | 5.16% | 27.84 | 29.57 | 27.84 | 2,050 |
| May 24 2024 | 28.12 | -0.72 | -2.50% | 28.26 | 28.54 | 27.32 | 3,534 |
| May 23 2024 | 28.84 | 0.24 | 0.84% | 27.74 | 29.47 | 27.74 | 1,309 |
| May 22 2024 | 28.60 | -1.52 | -5.05% | 29.44 | 30.39 | 27.68 | 9,763 |
| May 21 2024 | 30.12 | -1.18 | -3.77% | 30.37 | 30.72 | 29.10 | 1,485 |
| May 20 2024 | 31.30 | 0.38 | 1.23% | 31.40 | 32.95 | 30.52 | 7,833 |
| May 17 2024 | 30.92 | 0.37 | 1.21% | 30.82 | 31.20 | 30.52 | 2,298 |
| May 16 2024 | 30.55 | -3.50 | -10.28% | 30.00 | 31.00 | 29.17 | 22,431 |
| May 15 2024 | 34.05 | -1.30 | -3.68% | 35.57 | 36.05 | 33.10 | 1,645 |
| May 14 2024 | 35.35 | -0.15 | -0.42% | 34.97 | 36.35 | 34.97 | 1,888 |
| May 13 2024 | 35.50 | 0.25 | 0.71% | 35.02 | 35.85 | 34.50 | 1,270 |
| May 10 2024 | 35.25 | 1.90 | 5.70% | 33.70 | 36.10 | 33.50 | 5,781 |
| May 09 2024 | 33.35 | 1.00 | 3.09% | 32.15 | 33.55 | 32.10 | 6,001 |
| May 08 2024 | 32.35 | -0.37 | -1.13% | 32.75 | 32.80 | 30.60 | 1,500 |
| May 07 2024 | 32.72 | 0.87 | 2.73% | 32.25 | 32.90 | 31.70 | 2,045 |
| May 06 2024 | 31.85 | 1.73 | 5.74% | 30.92 | 32.30 | 30.50 | 2,985 |
| May 03 2024 | 30.12 | -1.38 | -4.38% | 31.55 | 31.80 | 29.90 | 2,464 |
| May 02 2024 | 31.50 | -3.60 | -10.26% | 36.32 | 36.32 | 30.82 | 4,923 |
| Apr 30 2024 | 35.10 | -1.95 | -5.26% | 36.40 | 38.45 | 35.10 | 1,428 |
| Apr 29 2024 | 37.05 | 0.30 | 0.82% | 37.55 | 38.10 | 36.60 | 1,230 |
| Apr 26 2024 | 36.75 | -0.05 | -0.14% | 37.40 | 38.05 | 36.20 | 1,083 |
| Apr 25 2024 | 36.80 | 0.40 | 1.10% | 36.02 | 38.57 | 35.92 | 1,201 |
| Apr 24 2024 | 36.40 | -3.40 | -8.54% | 42.12 | 42.12 | 35.95 | 5,052 |
| Apr 23 2024 | 39.80 | 1.83 | 4.82% | 38.45 | 39.80 | 37.57 | 3,270 |
| Apr 22 2024 | 37.97 | 1.07 | 2.90% | 39.35 | 39.35 | 36.47 | 3,510 |
| Apr 19 2024 | 36.90 | 0.40 | 1.10% | 34.50 | 37.12 | 34.25 | 4,836 |
| Apr 18 2024 | 36.50 | -1.65 | -4.33% | 38.52 | 38.80 | 35.20 | 1,354 |
| Apr 17 2024 | 38.15 | 1.65 | 4.52% | 36.47 | 38.22 | 35.45 | 3,598 |
| Apr 16 2024 | 36.50 | -4.12 | -10.14% | 38.60 | 39.50 | 35.87 | 3,351 |
| Apr 15 2024 | 40.62 | -2.70 | -6.23% | 43.02 | 44.87 | 40.60 | 4,675 |
| Apr 12 2024 | 43.32 | 4.50 | 11.59% | 39.42 | 44.52 | 39.07 | 9,693 |
| Apr 11 2024 | 38.82 | -0.58 | -1.47% | 38.75 | 42.75 | 38.30 | 1,712 |
| Apr 10 2024 | 39.40 | -0.37 | -0.93% | 40.15 | 42.00 | 38.77 | 976 |
| Apr 09 2024 | 39.77 | -1.13 | -2.76% | 41.15 | 42.67 | 39.77 | 638 |
| Apr 08 2024 | 40.90 | -0.10 | -0.24% | 41.05 | 41.65 | 39.35 | 2,080 |
| Apr 05 2024 | 41.00 | 1.95 | 4.99% | 39.10 | 42.85 | 38.55 | 2,078 |
| Apr 04 2024 | 39.05 | 2.25 | 6.11% | 36.97 | 39.62 | 36.90 | 960 |
| Apr 03 2024 | 36.80 | 1.30 | 3.66% | 35.32 | 37.00 | 34.70 | 3,921 |
| Apr 02 2024 | 35.50 | 4.15 | 13.24% | 31.47 | 36.70 | 31.35 | 26,842 |
| Mar 28 2024 | 31.35 | 0.65 | 2.12% | 30.90 | 32.10 | 30.60 | 2,902 |
| Mar 27 2024 | 30.70 | 0.35 | 1.15% | 30.55 | 31.05 | 29.52 | 1,920 |
| Mar 26 2024 | 30.35 | 0.13 | 0.43% | 31.10 | 31.10 | 29.65 | 1,822 |
| Mar 25 2024 | 30.22 | 1.36 | 4.71% | 28.51 | 30.45 | 28.43 | 5,835 |
| Mar 22 2024 | 28.86 | 0.19 | 0.66% | 27.92 | 28.86 | 27.26 | 3,190 |
| Mar 21 2024 | 28.67 | 0.53 | 1.88% | 29.24 | 29.52 | 28.42 | 4,600 |
| Mar 20 2024 | 28.14 | -2.81 | -9.08% | 30.57 | 31.12 | 27.55 | 8,290 |
