Register to chat with like-minded investors on our interactive forums.
SLNH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 2.46 | 0.04 | 1.65% | 2.45 | 2.50 | 2.31 | 52,467 |
| May 01 2024 | 2.42 | -0.01 | -0.41% | 2.38 | 2.43 | 2.25 | 61,589 |
| Apr 30 2024 | 2.43 | 0.01 | 0.41% | 2.42 | 2.5398 | 2.38 | 37,797 |
| Apr 29 2024 | 2.42 | -0.12 | -4.72% | 2.54 | 2.54 | 2.40 | 27,669 |
| Apr 26 2024 | 2.54 | -0.01 | -0.39% | 2.58 | 2.64 | 2.51 | 81,609 |
| Apr 25 2024 | 2.55 | -0.03 | -1.16% | 2.50 | 2.63 | 2.45 | 36,498 |
| Apr 24 2024 | 2.58 | 0.28 | 12.17% | 2.29 | 2.62 | 2.28 | 270,604 |
| Apr 23 2024 | 2.30 | 0.12 | 5.50% | 2.20 | 2.35 | 2.20 | 141,456 |
| Apr 22 2024 | 2.18 | -0.03 | -1.36% | 2.25 | 2.25 | 2.12 | 61,146 |
| Apr 19 2024 | 2.21 | 0.07 | 3.03% | 2.12 | 2.2499 | 2.10 | 111,512 |
| Apr 18 2024 | 2.145 | 0.28 | 14.71% | 1.89 | 2.16 | 1.871 | 190,634 |
| Apr 17 2024 | 1.87 | 0.18 | 10.65% | 1.70 | 1.89 | 1.69 | 223,050 |
| Apr 16 2024 | 1.69 | 0.17 | 11.18% | 1.58 | 1.8499 | 1.50 | 184,317 |
| Apr 15 2024 | 1.52 | -0.10 | -6.17% | 1.60 | 1.64 | 1.40 | 131,308 |
| Apr 12 2024 | 1.62 | -0.59 | -26.69% | 2.20 | 2.28 | 1.58 | 422,568 |
| Apr 11 2024 | 2.2099 | -0.44 | -16.64% | 2.65 | 2.6697 | 2.20 | 233,135 |
| Apr 10 2024 | 2.651 | -0.18 | -6.33% | 2.80 | 2.81 | 2.62 | 87,833 |
| Apr 09 2024 | 2.83 | 0.01 | 0.35% | 2.89 | 2.92 | 2.75 | 94,746 |
| Apr 08 2024 | 2.82 | 0.10 | 3.68% | 2.80 | 2.91 | 2.57 | 88,923 |
| Apr 05 2024 | 2.72 | 0.17 | 6.67% | 2.60 | 2.775 | 2.55 | 134,630 |
| Apr 04 2024 | 2.55 | -0.15 | -5.56% | 2.70 | 2.81 | 2.55 | 45,067 |
| Apr 03 2024 | 2.70 | -0.21 | -7.22% | 3.01 | 3.03 | 2.60 | 145,407 |
| Apr 02 2024 | 2.91 | 0.14 | 5.05% | 3.32 | 3.58 | 2.91 | 584,585 |
| Apr 01 2024 | 2.77 | -0.11 | -3.82% | 2.81 | 2.89 | 2.70 | 47,008 |
| Mar 28 2024 | 2.88 | 0.09 | 3.23% | 2.88 | 2.9599 | 2.74 | 37,219 |
| Mar 27 2024 | 2.79 | 0.09 | 3.33% | 2.72 | 2.79 | 2.571 | 42,041 |
| Mar 26 2024 | 2.70 | -0.03 | -1.10% | 2.74 | 2.75 | 2.56 | 84,626 |
| Mar 25 2024 | 2.73 | -0.15 | -5.21% | 2.95 | 2.9699 | 2.63 | 119,670 |
| Mar 22 2024 | 2.88 | -0.27 | -8.57% | 3.20 | 3.24 | 2.8001 | 138,078 |
| Mar 21 2024 | 3.15 | -0.10 | -3.08% | 3.24 | 3.75 | 3.15 | 1,212,212 |
| Mar 20 2024 | 3.25 | 0.12 | 3.83% | 3.07 | 3.35 | 3.0615 | 37,803 |
| Mar 19 2024 | 3.13 | -0.18 | -5.44% | 3.30 | 3.31 | 3.07 | 26,579 |
| Mar 18 2024 | 3.31 | 0.21 | 6.77% | 3.16 | 3.47 | 3.0301 | 39,556 |
| Mar 15 2024 | 3.10 | -0.36 | -10.40% | 3.56 | 3.56 | 3.01 | 78,104 |
| Mar 14 2024 | 3.46 | -0.04 | -1.14% | 3.73 | 4.12 | 3.40 | 218,961 |
| Mar 13 2024 | 3.50 | -0.26 | -6.91% | 3.76 | 3.7899 | 3.35 | 64,141 |
| Mar 12 2024 | 3.76 | -0.35 | -8.52% | 4.15 | 4.15 | 3.6601 | 56,150 |
| Mar 11 2024 | 4.11 | -0.09 | -2.14% | 4.40 | 4.65 | 3.85 | 229,829 |
| Mar 08 2024 | 4.20 | -0.01 | -0.24% | 4.20 | 4.20 | 4.01 | 25,948 |
| Mar 07 2024 | 4.21 | 0.49 | 13.17% | 3.76 | 4.4499 | 3.76 | 103,118 |
| Mar 06 2024 | 3.72 | -0.35 | -8.60% | 4.20 | 4.24 | 3.65 | 118,453 |
| Mar 05 2024 | 4.07 | 0.48 | 13.37% | 3.58 | 4.15 | 3.49 | 300,217 |
| Mar 04 2024 | 3.59 | 0.40 | 12.54% | 3.43 | 3.5999 | 3.2007 | 107,797 |
| Mar 01 2024 | 3.19 | -0.08 | -2.45% | 3.29 | 3.3405 | 3.1336 | 37,163 |
| Feb 29 2024 | 3.27 | -0.16 | -4.66% | 3.45 | 3.48 | 3.15 | 41,411 |
| Feb 28 2024 | 3.43 | 0.17 | 5.21% | 3.20 | 3.6399 | 3.19 | 135,508 |
| Feb 27 2024 | 3.26 | -0.04 | -1.21% | 3.40 | 3.40 | 3.14 | 67,735 |
| Feb 26 2024 | 3.30 | 0.25 | 8.02% | 3.15 | 3.33 | 3.0825 | 55,571 |
| Feb 23 2024 | 3.055 | -0.04 | -1.13% | 3.08 | 3.1499 | 3.0084 | 16,647 |
| Feb 22 2024 | 3.09 | -0.01 | -0.32% | 3.10 | 3.2499 | 2.94 | 35,203 |
| Feb 21 2024 | 3.10 | -0.11 | -3.43% | 3.19 | 3.39 | 2.95 | 71,541 |
| Feb 20 2024 | 3.21 | -0.18 | -5.31% | 3.45 | 3.45 | 3.1101 | 71,655 |
| Feb 16 2024 | 3.39 | -0.15 | -4.24% | 3.59 | 3.59 | 3.33 | 62,944 |
| Feb 15 2024 | 3.54 | 0.09 | 2.61% | 3.53 | 3.5799 | 3.285 | 51,036 |
| Feb 14 2024 | 3.45 | 0.38 | 12.38% | 3.18 | 3.50 | 3.11 | 69,271 |
| Feb 13 2024 | 3.07 | -0.12 | -3.76% | 3.29 | 3.29 | 2.90 | 24,449 |
| Feb 12 2024 | 3.19 | 0.14 | 4.59% | 3.09 | 3.26 | 3.08 | 28,860 |
| Feb 09 2024 | 3.05 | 0.09 | 3.04% | 3.02 | 3.0855 | 2.95 | 36,263 |
| Feb 08 2024 | 2.9599 | 0.33 | 12.54% | 2.75 | 2.9892 | 2.75 | 37,322 |
| Feb 07 2024 | 2.63 | -0.19 | -6.74% | 2.92 | 2.92 | 2.63 | 17,557 |
| Feb 06 2024 | 2.82 | -0.02 | -0.70% | 2.87 | 2.9676 | 2.80 | 8,542 |
| Feb 05 2024 | 2.84 | 0.01 | 0.30% | 3.01 | 3.01 | 2.70 | 22,303 |
