SLYG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	95.57	96.19	94.78	95.89	95.89	0.30%	91,951
Nov 19, 2024	94.26	95.64	94.16	95.60	95.60	0.55%	94,877
Nov 18, 2024	95.19	95.90	94.92	95.08	95.08	0.13%	109,776
Nov 15, 2024	96.16	96.24	94.79	94.96	94.96	-1.17%	78,668
Nov 14, 2024	97.79	98.05	95.86	96.08	96.08	-1.53%	88,287
Nov 13, 2024	98.97	99.11	97.41	97.57	97.57	-0.74%	97,521
Nov 12, 2024	99.30	99.88	98.06	98.30	98.30	-1.39%	103,077
Nov 11, 2024	99.34	99.91	99.12	99.69	99.69	1.40%	196,336
Nov 8, 2024	97.54	98.41	97.38	98.31	98.31	0.86%	163,196
Nov 7, 2024	97.97	98.33	97.16	97.47	97.47	-0.65%	296,820
Nov 6, 2024	96.78	98.39	96.30	98.11	98.11	5.94%	162,516
Nov 5, 2024	90.79	92.64	90.38	92.61	92.61	2.03%	97,151
Nov 4, 2024	90.12	91.36	90.03	90.77	90.77	0.52%	241,656
Nov 1, 2024	90.60	91.03	90.02	90.30	90.30	0.44%	308,622
Oct 31, 2024	91.25	91.40	89.86	89.90	89.90	-1.57%	178,342
Oct 30, 2024	91.28	92.70	91.28	91.33	91.33	-0.09%	62,662
Oct 29, 2024	91.24	91.47	90.70	91.41	91.41	-0.65%	81,145
Oct 28, 2024	91.53	92.50	91.45	92.01	92.01	1.32%	120,882
Oct 25, 2024	91.90	92.09	90.65	90.81	90.81	-0.47%	92,731
Oct 24, 2024	91.36	91.59	90.75	91.24	91.24	0.41%	56,822
Oct 23, 2024	91.34	91.50	90.26	90.87	90.87	-0.84%	84,353
Oct 22, 2024	92.15	92.15	91.57	91.64	91.64	-0.77%	112,367
Oct 21, 2024	93.48	93.52	92.11	92.35	92.35	-1.34%	471,934
Oct 18, 2024	94.37	94.47	93.50	93.60	93.60	-0.53%	46,331
Oct 17, 2024	94.58	94.58	93.68	94.10	94.10	-0.38%	59,602
Oct 16, 2024	94.02	94.75	93.87	94.46	94.46	1.18%	78,505
Oct 15, 2024	93.29	94.32	93.08	93.36	93.36	-0.20%	65,994
Oct 14, 2024	92.76	93.55	92.48	93.55	93.55	0.91%	61,514
Oct 11, 2024	91.24	92.92	91.24	92.71	92.71	1.71%	84,976
Oct 10, 2024	91.15	91.21	90.45	91.15	91.15	-0.77%	65,685
Oct 9, 2024	91.67	92.52	91.52	91.86	91.86	0.15%	66,657
Oct 8, 2024	91.83	92.06	91.28	91.72	91.72	0.09%	88,602
Oct 7, 2024	92.35	92.35	91.07	91.64	91.64	-0.96%	72,217
Oct 4, 2024	92.61	92.67	91.74	92.53	92.53	1.51%	86,456
Oct 3, 2024	91.20	91.68	90.80	91.15	91.15	-0.77%	96,620
Oct 2, 2024	91.98	92.55	91.57	91.86	91.86	-0.29%	184,613
Oct 1, 2024	92.84	92.84	91.49	92.13	92.13	-1.05%	100,908
Sep 30, 2024	92.69	93.49	92.25	93.11	93.11	0.25%	275,404
Sep 27, 2024	92.99	93.83	92.50	92.88	92.88	0.73%	75,550
Sep 26, 2024	92.67	92.80	92.09	92.21	92.21	0.41%	65,997
Sep 25, 2024	92.92	92.92	91.69	91.83	91.83	-1.17%	105,083
Sep 24, 2024	93.24	93.35	92.36	92.92	92.92	0.02%	101,364
Sep 23, 2024	93.16	93.23	92.42	92.90	92.90	-0.13%	318,068
Sep 20, 2024	93.74	93.74	92.81	93.02	92.73	-0.91%	77,942
Sep 19, 2024	93.91	93.91	92.65	93.87	93.58	2.34%	105,232
Sep 18, 2024	91.64	93.77	91.20	91.72	91.43	0.14%	163,485
Sep 17, 2024	91.51	92.45	91.24	91.59	91.30	0.81%	139,533
Sep 16, 2024	90.74	91.07	90.35	90.85	90.57	0.48%	79,837
Sep 13, 2024	89.40	90.83	89.40	90.42	90.14	2.08%	88,375
Sep 12, 2024	87.79	89.00	87.29	88.58	88.30	1.47%	74,137
Sep 11, 2024	86.78	87.40	85.21	87.30	87.03	0.39%	86,608
Sep 10, 2024	87.46	87.46	86.00	86.96	86.69	-0.44%	90,898
Sep 9, 2024	87.55	87.86	86.78	87.34	87.07	-	80,144
Sep 6, 2024	88.73	89.23	87.07	87.34	87.07	-1.66%	775,693
Sep 5, 2024	89.58	89.73	88.41	88.81	88.53	-0.67%	114,300
Sep 4, 2024	89.39	90.06	88.00	89.41	89.13	-0.22%	152,738
Sep 3, 2024	92.00	92.23	89.31	89.61	89.33	-3.40%	158,501
Aug 30, 2024	92.64	92.83	91.66	92.76	92.47	0.48%	60,489
Aug 29, 2024	92.46	93.04	91.80	92.32	92.03	0.68%	85,269
Aug 28, 2024	91.80	92.34	91.41	91.70	91.41	-0.51%	105,052
Aug 27, 2024	92.16	92.38	91.73	92.17	91.88	-0.65%	99,353
Aug 26, 2024	93.48	93.62	92.55	92.77	92.48	0.03%	127,529
Aug 23, 2024	90.99	92.99	90.84	92.74	92.45	2.68%	77,843
Aug 22, 2024	91.04	91.21	90.14	90.32	90.04	-0.82%	77,799
Aug 21, 2024	90.41	91.07	90.01	91.07	90.79	1.45%	87,043
Aug 20, 2024	90.72	90.72	89.51	89.77	89.49	-0.91%	68,734
Aug 19, 2024	90.06	90.68	89.90	90.59	90.31	0.78%	113,346
Aug 16, 2024	89.66	90.54	89.50	89.89	89.61	0.12%	67,035
Aug 15, 2024	89.42	90.32	89.21	89.78	89.50	2.21%	123,112
Aug 14, 2024	88.61	88.61	87.46	87.84	87.57	-0.50%	128,820
Aug 13, 2024	87.51	88.40	87.09	88.28	88.00	1.38%	84,692
Aug 12, 2024	87.92	87.92	86.82	87.08	86.81	-0.76%	64,722
Aug 9, 2024	87.84	88.13	87.30	87.75	87.48	-0.10%	107,917
Aug 8, 2024	86.89	87.86	86.43	87.84	87.57	2.46%	78,182
Aug 7, 2024	88.04	88.11	85.47	85.73	85.46	-1.14%	90,230
Aug 6, 2024	86.11	87.84	85.36	86.72	86.45	0.84%	105,403
Aug 5, 2024	84.16	86.90	83.48	86.00	85.73	-2.71%	196,067
Aug 2, 2024	88.93	89.36	87.82	88.40	88.12	-3.63%	221,579
Aug 1, 2024	94.58	94.72	90.97	91.73	91.44	-2.99%	354,645
Jul 31, 2024	94.45	96.17	93.69	94.56	94.26	0.77%	325,690
Jul 30, 2024	93.82	94.37	93.16	93.84	93.55	0.56%	130,933
Jul 29, 2024	94.21	94.53	92.91	93.32	93.03	-0.51%	182,805
Jul 26, 2024	93.56	94.20	93.03	93.80	93.51	1.69%	113,013
Jul 25, 2024	91.20	93.47	91.20	92.24	91.95	1.37%	168,956
Jul 24, 2024	92.58	93.46	90.99	90.99	90.71	-2.14%	186,473
Jul 23, 2024	92.01	93.43	91.72	92.98	92.69	0.73%	124,257
Jul 22, 2024	91.28	92.39	90.36	92.31	92.02	1.47%	114,577
Jul 19, 2024	91.32	91.53	90.53	90.97	90.69	-0.55%	62,071
Jul 18, 2024	92.50	93.84	90.95	91.47	91.18	-1.42%	134,065
Jul 17, 2024	93.15	94.79	92.56	92.79	92.50	-1.19%	146,143
Jul 16, 2024	91.57	93.97	91.57	93.91	93.62	3.23%	526,263
Jul 15, 2024	89.96	91.34	89.92	90.97	90.69	1.76%	119,604
Jul 12, 2024	89.30	90.00	89.16	89.40	89.12	1.09%	129,712
Jul 11, 2024	87.37	88.55	87.18	88.44	88.16	3.05%	118,477
Jul 10, 2024	85.30	85.96	85.24	85.82	85.55	0.93%	193,652
Jul 9, 2024	85.65	85.68	85.01	85.03	84.76	-0.83%	117,762
Jul 8, 2024	85.70	86.28	85.55	85.74	85.47	0.70%	95,995
Jul 5, 2024	85.63	85.66	84.78	85.14	84.87	-0.67%	83,445
Jul 3, 2024	85.92	86.18	85.58	85.71	85.44	-0.17%	86,559
Jul 2, 2024	85.48	87.85	85.36	85.86	85.59	0.74%	95,045