Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SLP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 31.15 | -0.08 | -0.26% | 31.49 | 31.49 | 30.6101 | 219,332 |
| Sep 20 2024 | 31.23 | -1.03 | -3.19% | 32.30 | 32.30 | 30.95 | 313,137 |
| Sep 19 2024 | 32.26 | 0.81 | 2.58% | 32.12 | 32.4925 | 31.96 | 229,731 |
| Sep 18 2024 | 31.45 | -0.44 | -1.38% | 31.72 | 32.41 | 31.41 | 572,679 |
| Sep 17 2024 | 31.89 | -0.16 | -0.50% | 32.26 | 32.7448 | 31.835 | 106,514 |
| Sep 16 2024 | 32.05 | -0.45 | -1.38% | 32.61 | 32.85 | 31.75 | 126,818 |
| Sep 13 2024 | 32.50 | 0.25 | 0.78% | 32.72 | 33.07 | 32.40 | 115,578 |
| Sep 12 2024 | 32.25 | -0.56 | -1.71% | 32.74 | 32.74 | 32.22 | 105,532 |
| Sep 11 2024 | 32.81 | -0.55 | -1.65% | 33.36 | 33.36 | 32.53 | 178,173 |
| Sep 10 2024 | 33.36 | -0.43 | -1.27% | 33.99 | 34.025 | 33.235 | 113,967 |
| Sep 09 2024 | 33.79 | -0.71 | -2.06% | 34.21 | 34.2587 | 33.44 | 193,528 |
| Sep 06 2024 | 34.50 | -0.07 | -0.20% | 34.87 | 34.875 | 34.26 | 147,231 |
| Sep 05 2024 | 34.57 | -0.04 | -0.12% | 34.75 | 35.03 | 34.41 | 126,270 |
| Sep 04 2024 | 34.61 | -0.06 | -0.17% | 34.63 | 34.69 | 34.40 | 106,609 |
| Sep 03 2024 | 34.67 | -1.58 | -4.36% | 35.95 | 35.95 | 34.62 | 165,636 |
| Aug 30 2024 | 36.25 | 0.02 | 0.06% | 36.26 | 36.41 | 35.83 | 73,693 |
| Aug 29 2024 | 36.23 | 0.14 | 0.39% | 36.40 | 36.655 | 36.08 | 61,543 |
| Aug 28 2024 | 36.09 | -0.52 | -1.42% | 36.50 | 36.62 | 35.88 | 70,173 |
| Aug 27 2024 | 36.61 | -0.44 | -1.19% | 36.72 | 37.19 | 36.41 | 67,409 |
| Aug 26 2024 | 37.05 | 0.22 | 0.60% | 37.01 | 37.23 | 36.7641 | 98,770 |
| Aug 23 2024 | 36.83 | 0.35 | 0.96% | 36.68 | 37.53 | 36.68 | 141,310 |
| Aug 22 2024 | 36.48 | -0.98 | -2.62% | 37.58 | 37.72 | 36.36 | 71,496 |
| Aug 21 2024 | 37.46 | 0.62 | 1.68% | 37.13 | 37.48 | 36.8233 | 128,926 |
| Aug 20 2024 | 36.84 | -0.08 | -0.22% | 36.83 | 37.55 | 36.68 | 103,194 |
| Aug 19 2024 | 36.92 | 0.41 | 1.12% | 36.66 | 36.92 | 36.2501 | 145,997 |
| Aug 16 2024 | 36.51 | 0.03 | 0.08% | 36.06 | 36.73 | 36.0133 | 70,976 |
| Aug 15 2024 | 36.48 | 0.59 | 1.64% | 36.84 | 36.88 | 36.42 | 96,255 |
| Aug 14 2024 | 35.89 | -0.86 | -2.34% | 36.47 | 36.80 | 35.805 | 77,278 |
| Aug 13 2024 | 36.75 | 0.42 | 1.16% | 36.69 | 36.88 | 36.115 | 148,934 |
| Aug 12 2024 | 36.33 | -0.54 | -1.46% | 37.17 | 37.718 | 35.98 | 108,856 |
| Aug 09 2024 | 36.87 | 0.02 | 0.05% | 36.65 | 37.04 | 36.31 | 73,786 |
| Aug 08 2024 | 36.85 | 0.32 | 0.88% | 36.81 | 37.08 | 36.44 | 82,070 |
| Aug 07 2024 | 36.53 | -0.73 | -1.96% | 37.74 | 37.95 | 36.50 | 88,224 |
| Aug 06 2024 | 37.26 | 0.28 | 0.76% | 36.91 | 37.62 | 36.815 | 79,040 |
| Aug 05 2024 | 36.98 | -1.62 | -4.20% | 35.67 | 37.06 | 35.50 | 138,931 |
| Aug 02 2024 | 38.60 | -1.39 | -3.48% | 38.175 | 38.84 | 37.875 | 114,413 |
| Aug 01 2024 | 39.99 | -0.85 | -2.08% | 40.63 | 40.63 | 39.03 | 144,691 |
| Jul 31 2024 | 40.84 | 0.69 | 1.72% | 40.26 | 42.11 | 39.92 | 307,167 |
| Jul 30 2024 | 40.15 | -0.09 | -0.22% | 40.34 | 40.75 | 39.73 | 94,008 |
| Jul 29 2024 | 40.24 | 0.54 | 1.36% | 40.90 | 41.4499 | 40.11 | 183,372 |
| Jul 26 2024 | 39.70 | 0.21 | 0.53% | 40.22 | 40.26 | 39.32 | 101,448 |
| Jul 25 2024 | 39.49 | -0.06 | -0.15% | 39.68 | 40.31 | 39.44 | 148,922 |
| Jul 24 2024 | 39.55 | -1.02 | -2.51% | 40.96 | 40.99 | 39.47 | 127,789 |
| Jul 23 2024 | 40.57 | 0.37 | 0.92% | 39.99 | 40.73 | 39.79 | 192,174 |
| Jul 22 2024 | 40.20 | 0.66 | 1.67% | 39.86 | 40.32 | 38.84 | 205,036 |
| Jul 19 2024 | 39.54 | -1.82 | -4.40% | 41.52 | 41.52 | 39.47 | 780,661 |
| Jul 18 2024 | 41.36 | -1.62 | -3.77% | 43.03 | 43.398 | 41.32 | 91,656 |
| Jul 17 2024 | 42.98 | -1.26 | -2.85% | 44.035 | 44.27 | 42.87 | 183,748 |
| Jul 16 2024 | 44.24 | 1.67 | 3.92% | 42.79 | 44.33 | 42.18 | 150,475 |
| Jul 15 2024 | 42.57 | 0.60 | 1.43% | 42.31 | 42.97 | 42.18 | 209,608 |
| Jul 12 2024 | 41.97 | 0.69 | 1.67% | 41.79 | 42.36 | 41.15 | 179,184 |
| Jul 11 2024 | 41.28 | 2.86 | 7.44% | 39.01 | 41.445 | 39.01 | 273,923 |
| Jul 10 2024 | 38.42 | -1.15 | -2.91% | 39.57 | 39.72 | 38.00 | 162,300 |
| Jul 09 2024 | 39.57 | -0.29 | -0.73% | 39.90 | 39.90 | 39.01 | 148,264 |
| Jul 08 2024 | 39.86 | 0.97 | 2.49% | 39.57 | 40.45 | 38.96 | 149,932 |
| Jul 05 2024 | 38.89 | -1.00 | -2.51% | 40.01 | 40.06 | 38.58 | 233,301 |
| Jul 03 2024 | 39.89 | -6.97 | -14.87% | 42.85 | 43.05 | 39.65 | 340,703 |
| Jul 02 2024 | 46.86 | 0.68 | 1.47% | 46.29 | 47.91 | 45.8901 | 274,868 |
| Jul 01 2024 | 46.18 | -2.44 | -5.02% | 48.98 | 49.0494 | 46.08 | 188,021 |
| Jun 28 2024 | 48.62 | 0.74 | 1.55% | 49.32 | 49.7145 | 48.20 | 217,796 |
| Jun 27 2024 | 47.88 | 0.18 | 0.38% | 47.74 | 48.08 | 47.52 | 66,716 |
| Jun 26 2024 | 47.70 | -0.01 | -0.02% | 47.71 | 48.23 | 47.34 | 107,115 |
