Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SLAM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 11.065 | 0.03 | 0.23% | 11.04 | 11.065 | 11.04 | 110 |
| May 09 2024 | 11.04 | 0.00 | 0.00% | 11.10 | 11.10 | 11.04 | 69 |
| May 08 2024 | 11.04 | -0.02 | -0.18% | 11.05 | 11.05 | 11.04 | 302,526 |
| May 07 2024 | 11.06 | -0.03 | -0.26% | 11.06 | 11.06 | 11.06 | 657 |
| May 06 2024 | 11.0889 | 0.05 | 0.44% | 11.04 | 11.0889 | 11.04 | 270 |
| May 03 2024 | 11.04 | 0.00 | 0.00% | 11.04 | 11.04 | 11.04 | 80 |
| May 02 2024 | 11.04 | 0.00 | 0.00% | 11.04 | 11.04 | 11.04 | 152 |
| May 01 2024 | 11.04 | 0.00 | 0.00% | 11.04 | 11.04 | 11.04 | 111 |
| Apr 30 2024 | 11.04 | -0.01 | -0.09% | 11.03 | 11.05 | 11.03 | 2,190 |
| Apr 29 2024 | 11.05 | 0.00 | 0.00% | 11.05 | 11.05 | 11.05 | 9 |
| Apr 26 2024 | 11.05 | 0.00 | 0.00% | 11.05 | 11.05 | 11.05 | 8 |
| Apr 25 2024 | 11.05 | 0.04 | 0.36% | 11.05 | 11.05 | 11.05 | 212 |
| Apr 24 2024 | 11.01 | 0.00 | 0.00% | 11.01 | 11.01 | 11.01 | 95 |
| Apr 23 2024 | 11.01 | -0.01 | -0.09% | 11.02 | 11.02 | 11.01 | 5,075 |
| Apr 22 2024 | 11.02 | 0.00 | 0.00% | 11.02 | 11.02 | 11.02 | 4,898 |
| Apr 19 2024 | 11.02 | 0.01 | 0.09% | 11.02 | 11.04 | 11.02 | 448 |
| Apr 18 2024 | 11.01 | 0.00 | 0.00% | 11.01 | 11.01 | 11.01 | 17 |
| Apr 17 2024 | 11.01 | -0.03 | -0.27% | 11.04 | 11.04 | 11.01 | 6,805 |
| Apr 16 2024 | 11.04 | 0.00 | 0.00% | 11.04 | 11.04 | 11.04 | 41 |
| Apr 15 2024 | 11.04 | 0.00 | 0.00% | 11.04 | 11.04 | 11.04 | 43 |
| Apr 12 2024 | 11.04 | 0.00 | 0.00% | 11.04 | 11.04 | 11.04 | 243 |
| Apr 11 2024 | 11.04 | 0.00 | 0.00% | 11.04 | 11.04 | 11.04 | 1,115 |
| Apr 10 2024 | 11.04 | 0.00 | 0.00% | 11.04 | 11.04 | 11.04 | 155 |
| Apr 09 2024 | 11.04 | 0.00 | 0.00% | 11.04 | 11.04 | 11.025 | 830 |
| Apr 08 2024 | 11.04 | 0.02 | 0.23% | 11.04 | 11.04 | 11.04 | 238 |
| Apr 05 2024 | 11.015 | -0.02 | -0.14% | 11.05 | 11.05 | 11.015 | 514 |
| Apr 04 2024 | 11.03 | -0.02 | -0.18% | 11.04 | 11.05 | 11.00 | 2,854 |
| Apr 03 2024 | 11.05 | 0.05 | 0.45% | 10.94 | 11.05 | 10.94 | 78 |
| Apr 02 2024 | 11.00 | -0.05 | -0.45% | 11.00 | 11.00 | 11.00 | 569 |
| Apr 01 2024 | 11.05 | -0.08 | -0.72% | 11.05 | 11.05 | 11.04 | 3,119 |
| Mar 28 2024 | 11.13 | 0.15 | 1.37% | 10.98 | 11.17 | 10.94 | 124,727 |
| Mar 27 2024 | 10.98 | -0.01 | -0.09% | 10.92 | 10.99 | 10.92 | 2,924 |
| Mar 26 2024 | 10.99 | 0.01 | 0.09% | 10.94 | 10.99 | 10.94 | 4,002 |
| Mar 25 2024 | 10.98 | 0.00 | 0.00% | 10.95 | 10.98 | 10.95 | 3,302 |
| Mar 22 2024 | 10.98 | 0.03 | 0.27% | 10.99 | 10.99 | 10.97 | 563 |
| Mar 21 2024 | 10.95 | 0.00 | 0.00% | 10.94 | 10.95 | 10.94 | 8,778 |
| Mar 20 2024 | 10.95 | 0.00 | 0.00% | 10.95 | 10.95 | 10.95 | 230 |
| Mar 19 2024 | 10.95 | 0.02 | 0.18% | 10.95 | 10.95 | 10.95 | 1,308 |
| Mar 18 2024 | 10.93 | 0.00 | 0.00% | 10.93 | 10.93 | 10.93 | 56 |
| Mar 15 2024 | 10.93 | 0.00 | 0.00% | 10.93 | 10.93 | 10.93 | 4 |
| Mar 14 2024 | 10.93 | 0.01 | 0.09% | 10.925 | 10.93 | 10.92 | 6,596 |
| Mar 13 2024 | 10.92 | -0.01 | -0.09% | 10.99 | 10.99 | 10.92 | 340 |
| Mar 12 2024 | 10.93 | -0.01 | -0.09% | 10.94 | 10.94 | 10.93 | 422 |
| Mar 11 2024 | 10.94 | 0.00 | 0.00% | 10.965 | 10.965 | 10.94 | 7 |
| Mar 08 2024 | 10.94 | 0.00 | 0.00% | 10.94 | 10.94 | 10.94 | 11 |
| Mar 07 2024 | 10.94 | 0.01 | 0.09% | 10.92 | 10.94 | 10.92 | 79,470 |
| Mar 06 2024 | 10.93 | 0.01 | 0.09% | 10.92 | 10.935 | 10.92 | 80,442 |
| Mar 05 2024 | 10.92 | -0.01 | -0.09% | 10.93 | 10.93 | 10.92 | 53,954 |
| Mar 04 2024 | 10.93 | 0.01 | 0.09% | 10.92 | 10.93 | 10.92 | 16,120 |
| Mar 01 2024 | 10.92 | -0.02 | -0.18% | 10.92 | 10.925 | 10.92 | 14,228 |
| Feb 29 2024 | 10.94 | 0.00 | 0.00% | 10.94 | 10.94 | 10.94 | 0 |
| Feb 28 2024 | 10.94 | 0.02 | 0.18% | 10.92 | 10.94 | 10.92 | 5,568 |
| Feb 27 2024 | 10.9201 | -0.01 | -0.09% | 10.92 | 10.9201 | 10.92 | 526 |
| Feb 26 2024 | 10.93 | 0.01 | 0.09% | 10.92 | 10.93 | 10.92 | 738 |
| Feb 23 2024 | 10.92 | 0.00 | 0.00% | 10.94 | 10.94 | 10.92 | 137 |
| Feb 22 2024 | 10.92 | 0.01 | 0.05% | 10.92 | 10.92 | 10.92 | 240,119 |
| Feb 21 2024 | 10.915 | 0.00 | -0.03% | 10.92 | 10.92 | 10.915 | 1,031 |
| Feb 20 2024 | 10.9185 | 0.00 | 0.00% | 10.92 | 10.92 | 10.9185 | 248 |
| Feb 16 2024 | 10.9185 | 0.00 | 0.00% | 10.91 | 10.9185 | 10.91 | 36 |
| Feb 15 2024 | 10.9185 | 0.00 | 0.03% | 10.90 | 10.9185 | 10.90 | 1,022 |
| Feb 14 2024 | 10.915 | 0.01 | 0.14% | 10.88 | 10.915 | 10.88 | 1,534 |
| Feb 13 2024 | 10.90 | 0.00 | 0.00% | 10.93 | 10.93 | 10.90 | 3,145 |
| Feb 12 2024 | 10.90 | 0.00 | 0.00% | 10.91 | 10.91 | 10.90 | 79 |
