Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SLVO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 82.4122 | -1.85 | -2.20% | 81.8034 | 82.9907 | 81.8034 | 0 |
| May 20 2024 | 84.2643 | 0.04 | 0.05% | 84.6448 | 84.6448 | 83.9751 | 0 |
| May 17 2024 | 84.223 | 1.58 | 1.91% | 83.5228 | 84.3448 | 83.3097 | 0 |
| May 16 2024 | 82.6413 | 0.18 | 0.22% | 82.0324 | 82.7326 | 82.0324 | 0 |
| May 15 2024 | 82.4601 | 1.64 | 2.03% | 81.8207 | 82.6427 | 80.9834 | 0 |
| May 14 2024 | 80.8174 | 0.47 | 0.59% | 80.9239 | 81.1371 | 80.3759 | 0 |
| May 13 2024 | 80.3468 | 0.08 | 0.10% | 80.4476 | 80.6397 | 80.094 | 0 |
| May 10 2024 | 80.269 | -0.14 | -0.17% | 80.6874 | 80.8125 | 79.9611 | 0 |
| May 09 2024 | 80.408 | 2.16 | 2.76% | 79.1953 | 80.4694 | 79.1953 | 0 |
| May 08 2024 | 78.2495 | 0.10 | 0.13% | 78.0263 | 78.7263 | 77.9163 | 0 |
| May 07 2024 | 78.15 | -0.35 | -0.45% | 78.4252 | 78.624 | 78.0276 | 0 |
| May 06 2024 | 78.503 | 2.44 | 3.21% | 78.289 | 78.6712 | 77.8608 | 0 |
| May 03 2024 | 76.0605 | -0.34 | -0.44% | 75.9688 | 76.244 | 75.0207 | 0 |
| May 02 2024 | 76.3983 | 0.27 | 0.36% | 75.1138 | 76.6736 | 75.1138 | 0 |
| May 01 2024 | 76.1244 | 0.64 | 0.85% | 75.8492 | 77.1949 | 75.6045 | 0 |
| Apr 30 2024 | 75.4835 | -2.17 | -2.80% | 75.8199 | 76.401 | 75.4223 | 0 |
| Apr 29 2024 | 77.6564 | -0.13 | -0.16% | 77.7788 | 78.2834 | 77.2894 | 0 |
| Apr 26 2024 | 77.7829 | -0.28 | -0.35% | 78.4405 | 78.5017 | 77.3853 | 0 |
| Apr 25 2024 | 78.0596 | 0.46 | 0.59% | 77.4478 | 78.3961 | 77.4172 | 0 |
| Apr 24 2024 | 77.6022 | -0.18 | -0.24% | 77.5104 | 77.9233 | 77.2963 | 0 |
| Apr 23 2024 | 77.7871 | 0.12 | 0.16% | 76.9918 | 77.94 | 76.9612 | 0 |
| Apr 22 2024 | 77.6661 | -2.67 | -3.32% | 77.5437 | 78.2167 | 77.299 | 0 |
| Apr 19 2024 | 80.3317 | -0.08 | -0.10% | 79.934 | 80.5458 | 79.7657 | 0 |
| Apr 18 2024 | 80.4117 | 0.15 | 0.19% | 80.8247 | 80.9623 | 80.1517 | 0 |
| Apr 17 2024 | 80.2601 | 0.34 | 0.42% | 80.7037 | 81.0708 | 79.9542 | 0 |
| Apr 16 2024 | 79.925 | -0.87 | -1.08% | 80.338 | 80.3686 | 79.405 | 0 |
| Apr 15 2024 | 80.7984 | 1.14 | 1.43% | 80.7705 | 80.8982 | 80.0676 | 0 |
| Apr 12 2024 | 79.6576 | -0.55 | -0.69% | 81.2736 | 81.2736 | 79.4927 | 0 |
| Apr 11 2024 | 80.208 | 0.57 | 0.72% | 80.4061 | 80.4061 | 79.6716 | 0 |
| Apr 10 2024 | 79.6347 | -0.15 | -0.18% | 78.605 | 80.0232 | 78.605 | 0 |
| Apr 09 2024 | 79.7805 | 0.21 | 0.26% | 80.7597 | 80.7597 | 79.5355 | 0 |
| Apr 08 2024 | 79.57 | 0.18 | 0.22% | 80.4137 | 80.4137 | 79.3052 | 0 |
| Apr 05 2024 | 79.3922 | 0.61 | 0.78% | 78.7469 | 79.508 | 78.7469 | 0 |
| Apr 04 2024 | 78.7814 | -0.10 | -0.13% | 79.2613 | 79.2613 | 78.6656 | 0 |
| Apr 03 2024 | 78.8821 | 1.26 | 1.62% | 79.0476 | 79.0476 | 78.2699 | 0 |
| Apr 02 2024 | 77.626 | 1.93 | 2.56% | 76.749 | 77.7418 | 76.6167 | 0 |
| Apr 01 2024 | 75.6914 | 0.39 | 0.52% | 76.7504 | 76.7504 | 75.0296 | 0 |
| Mar 28 2024 | 75.2997 | 0.50 | 0.66% | 74.6874 | 75.5313 | 74.5385 | 0 |
| Mar 27 2024 | 74.8046 | 0.50 | 0.67% | 74.3081 | 74.9369 | 74.3081 | 0 |
| Mar 26 2024 | 74.3094 | -0.70 | -0.93% | 75.1038 | 75.1038 | 74.2102 | 0 |
| Mar 25 2024 | 75.0058 | 0.13 | 0.17% | 75.0058 | 75.403 | 74.9231 | 0 |
| Mar 22 2024 | 74.8774 | -0.17 | -0.22% | 75.0264 | 75.5063 | 74.7947 | 0 |
| Mar 21 2024 | 75.0443 | -1.42 | -1.86% | 75.971 | 76.1365 | 74.6636 | 0 |
| Mar 20 2024 | 76.4689 | 1.16 | 1.54% | 75.0787 | 76.7668 | 75.0787 | 0 |
| Mar 19 2024 | 75.3117 | -0.70 | -0.92% | 75.1131 | 75.4276 | 74.8152 | 0 |
| Mar 18 2024 | 76.0073 | -0.19 | -0.24% | 76.5204 | 76.5204 | 75.8418 | 0 |
| Mar 15 2024 | 76.1934 | 0.66 | 0.87% | 76.2762 | 76.69 | 76.0941 | 0 |
| Mar 14 2024 | 75.5327 | 0.00 | 0.00% | 75.8968 | 75.9796 | 75.2347 | 0 |
| Mar 13 2024 | 75.534 | 1.72 | 2.33% | 74.4085 | 75.7326 | 74.276 | 0 |
| Mar 12 2024 | 73.8139 | -0.50 | -0.67% | 74.0125 | 74.0787 | 73.4166 | 0 |
| Mar 11 2024 | 74.3118 | 0.29 | 0.39% | 74.3038 | 74.54 | 74.125 | 0 |
| Mar 08 2024 | 74.0257 | 0.06 | 0.08% | 74.0211 | 74.4742 | 73.815 | 0 |
| Mar 07 2024 | 73.9687 | 0.27 | 0.36% | 73.8336 | 74.3058 | 73.7836 | 0 |
| Mar 06 2024 | 73.7007 | 0.79 | 1.09% | 73.3528 | 73.9554 | 73.3426 | 0 |
| Mar 05 2024 | 72.9061 | -0.22 | -0.30% | 73.3269 | 73.5127 | 72.8371 | 0 |
| Mar 04 2024 | 73.1255 | 1.55 | 2.17% | 72.2134 | 73.2606 | 72.1121 | 0 |
| Mar 01 2024 | 71.5754 | 1.28 | 1.82% | 70.393 | 71.8795 | 70.0383 | 0 |
| Feb 29 2024 | 70.2929 | 0.57 | 0.82% | 70.2929 | 70.4618 | 69.9213 | 0 |
| Feb 28 2024 | 69.7198 | 0.00 | 0.00% | 69.5847 | 69.7198 | 69.3989 | 0 |
| Feb 27 2024 | 69.7211 | -0.14 | -0.20% | 70.1603 | 70.1941 | 69.6028 | 0 |
| Feb 26 2024 | 69.8574 | -0.95 | -1.34% | 69.5196 | 69.9926 | 69.5196 | 0 |
| Feb 23 2024 | 70.8072 | 0.37 | 0.53% | 70.4018 | 71.0606 | 70.0808 | 0 |
| Feb 22 2024 | 70.4368 | -0.34 | -0.48% | 70.6733 | 70.8085 | 70.3692 | 0 |
