SLYG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	92.42	92.42	88.86	89.09	89.09	-3.19%	107,344
Feb 20, 2025	93.02	93.09	91.61	92.03	92.03	-1.46%	82,634
Feb 19, 2025	92.94	93.64	92.68	93.39	93.39	-0.09%	110,879
Feb 18, 2025	93.20	93.60	92.89	93.47	93.47	0.56%	98,114
Feb 14, 2025	93.53	93.78	92.81	92.95	92.95	-0.35%	116,939
Feb 13, 2025	92.52	93.28	91.99	93.28	93.28	1.60%	117,748
Feb 12, 2025	91.54	92.28	91.38	91.81	91.81	-1.19%	106,042
Feb 11, 2025	92.73	93.23	92.66	92.92	92.92	-0.60%	110,644
Feb 10, 2025	93.84	93.84	93.08	93.48	93.48	-0.12%	121,168
Feb 7, 2025	94.62	94.71	93.44	93.59	93.59	-1.07%	103,935
Feb 6, 2025	95.35	95.46	93.94	94.60	94.60	-0.38%	166,955
Feb 5, 2025	94.51	95.02	94.20	94.96	94.96	0.99%	163,034
Feb 4, 2025	92.97	94.24	92.97	94.03	94.03	1.13%	117,543
Feb 3, 2025	91.77	93.49	91.62	92.98	92.98	-0.97%	244,108
Jan 31, 2025	94.73	95.15	93.56	93.89	93.89	-0.81%	137,229
Jan 30, 2025	94.47	95.14	94.02	94.66	94.66	1.14%	97,738
Jan 29, 2025	93.77	94.26	92.99	93.59	93.59	-0.04%	109,697
Jan 28, 2025	93.23	93.87	93.07	93.63	93.63	0.42%	549,894
Jan 27, 2025	93.20	94.31	92.67	93.24	93.24	-0.83%	129,237
Jan 24, 2025	94.10	94.42	93.68	94.02	94.02	-0.34%	186,808
Jan 23, 2025	93.69	94.48	93.45	94.34	94.34	0.26%	116,136
Jan 22, 2025	94.64	94.86	93.96	94.10	94.10	-0.71%	96,470
Jan 21, 2025	93.93	94.82	93.93	94.77	94.77	1.73%	155,331
Jan 17, 2025	93.66	93.66	92.83	93.16	93.16	0.53%	90,173
Jan 16, 2025	92.47	92.90	91.91	92.67	92.67	0.43%	103,997
Jan 15, 2025	93.03	93.03	91.90	92.27	92.27	1.52%	284,337
Jan 14, 2025	90.45	90.97	89.88	90.89	90.89	1.53%	83,748
Jan 13, 2025	88.47	89.65	88.14	89.52	89.52	0.15%	120,972
Jan 10, 2025	90.07	90.07	88.88	89.39	89.39	-2.01%	158,102
Jan 8, 2025	90.50	91.22	89.98	91.22	91.22	0.24%	190,392
Jan 7, 2025	92.12	92.23	90.35	91.00	91.00	-0.67%	83,043
Jan 6, 2025	92.31	92.56	91.46	91.61	91.61	-0.15%	93,749
Jan 3, 2025	90.90	91.90	90.54	91.75	91.75	1.56%	76,563
Jan 2, 2025	91.24	91.66	89.89	90.34	90.34	-0.01%	116,477
Dec 31, 2024	91.13	91.49	90.27	90.35	90.35	-0.09%	119,320
Dec 30, 2024	90.36	90.99	89.50	90.43	90.43	-0.80%	97,910
Dec 27, 2024	91.92	92.17	90.32	91.16	91.16	-1.42%	81,883
Dec 26, 2024	91.55	92.62	91.19	92.47	92.47	0.55%	99,895
Dec 24, 2024	91.38	92.02	90.79	91.96	91.96	1.00%	72,991
Dec 23, 2024	91.25	91.25	90.17	91.05	91.05	-0.47%	115,336
Dec 20, 2024	90.55	92.56	90.55	91.48	91.11	0.26%	128,228
Dec 19, 2024	92.14	92.84	90.98	91.24	90.87	-0.26%	214,655
Dec 18, 2024	95.87	96.14	90.85	91.48	91.11	-4.03%	130,585
Dec 17, 2024	96.21	96.27	95.18	95.32	94.94	-1.34%	144,903
Dec 16, 2024	96.14	96.96	95.81	96.61	96.22	0.52%	104,697
Dec 13, 2024	96.98	96.98	95.67	96.11	95.72	-0.93%	97,421
Dec 12, 2024	97.79	97.87	96.90	97.01	96.62	-0.91%	81,927
Dec 11, 2024	98.18	98.48	97.60	97.90	97.51	0.59%	155,330
Dec 10, 2024	97.65	98.10	96.86	97.33	96.94	-0.26%	98,410
Dec 9, 2024	98.65	98.79	97.51	97.58	97.19	-0.44%	195,496
Dec 6, 2024	98.97	98.97	97.69	98.01	97.62	-0.22%	91,045
Dec 5, 2024	99.52	99.52	98.07	98.23	97.84	-1.58%	161,469
Dec 4, 2024	99.78	100.21	99.13	99.81	99.41	0.19%	165,904
Dec 3, 2024	100.21	100.34	99.34	99.62	99.22	-0.65%	208,466
Dec 2, 2024	100.09	100.52	99.32	100.27	99.87	0.24%	250,365
Nov 29, 2024	100.25	100.61	99.84	100.03	99.63	0.26%	78,865
Nov 27, 2024	100.22	100.85	99.60	99.77	99.37	0.10%	98,105
Nov 26, 2024	100.26	100.26	99.30	99.67	99.27	-0.98%	411,545
Nov 25, 2024	100.04	101.62	100.04	100.66	100.26	1.66%	142,854
Nov 22, 2024	97.95	99.25	97.95	99.02	98.62	1.63%	122,091
Nov 21, 2024	96.53	97.88	96.27	97.43	97.04	1.61%	111,777
Nov 20, 2024	95.57	96.19	94.78	95.89	95.50	0.30%	91,951
Nov 19, 2024	94.26	95.64	94.16	95.60	95.22	0.55%	94,877
Nov 18, 2024	95.19	95.90	94.92	95.08	94.70	0.13%	109,776
Nov 15, 2024	96.16	96.24	94.79	94.96	94.58	-1.17%	78,668
Nov 14, 2024	97.79	98.05	95.86	96.08	95.69	-1.53%	88,287
Nov 13, 2024	98.97	99.11	97.41	97.57	97.18	-0.74%	97,521
Nov 12, 2024	99.30	99.88	98.06	98.30	97.91	-1.39%	103,077
Nov 11, 2024	99.34	99.91	99.12	99.69	99.29	1.40%	196,336
Nov 8, 2024	97.54	98.41	97.38	98.31	97.92	0.86%	163,196
Nov 7, 2024	97.97	98.33	97.16	97.47	97.08	-0.65%	296,820
Nov 6, 2024	96.78	98.39	96.30	98.11	97.72	5.94%	162,516
Nov 5, 2024	90.79	92.64	90.38	92.61	92.24	2.03%	97,151
Nov 4, 2024	90.12	91.36	90.03	90.77	90.41	0.52%	241,656
Nov 1, 2024	90.60	91.03	90.02	90.30	89.94	0.44%	308,622
Oct 31, 2024	91.25	91.40	89.86	89.90	89.54	-1.57%	178,342
Oct 30, 2024	91.28	92.70	91.28	91.33	90.96	-0.09%	62,662
Oct 29, 2024	91.24	91.47	90.70	91.41	91.04	-0.65%	81,145
Oct 28, 2024	91.53	92.50	91.45	92.01	91.64	1.32%	120,882
Oct 25, 2024	91.90	92.09	90.65	90.81	90.45	-0.47%	92,731
Oct 24, 2024	91.36	91.59	90.75	91.24	90.87	0.41%	56,822
Oct 23, 2024	91.34	91.50	90.26	90.87	90.51	-0.84%	84,353
Oct 22, 2024	92.15	92.15	91.57	91.64	91.27	-0.77%	112,367
Oct 21, 2024	93.48	93.52	92.11	92.35	91.98	-1.34%	471,934
Oct 18, 2024	94.37	94.47	93.50	93.60	93.22	-0.53%	46,331
Oct 17, 2024	94.58	94.58	93.68	94.10	93.72	-0.38%	59,602
Oct 16, 2024	94.02	94.75	93.87	94.46	94.08	1.18%	78,505
Oct 15, 2024	93.29	94.32	93.08	93.36	92.99	-0.20%	65,994
Oct 14, 2024	92.76	93.55	92.48	93.55	93.17	0.91%	61,514
Oct 11, 2024	91.24	92.92	91.24	92.71	92.34	1.71%	84,976
Oct 10, 2024	91.15	91.21	90.45	91.15	90.78	-0.77%	65,685
Oct 9, 2024	91.67	92.52	91.52	91.86	91.49	0.15%	66,657
Oct 8, 2024	91.83	92.06	91.28	91.72	91.35	0.09%	88,602
Oct 7, 2024	92.35	92.35	91.07	91.64	91.27	-0.96%	72,217
Oct 4, 2024	92.61	92.67	91.74	92.53	92.16	1.51%	86,456
Oct 3, 2024	91.20	91.68	90.80	91.15	90.78	-0.77%	96,620
Oct 2, 2024	91.98	92.55	91.57	91.86	91.49	-0.29%	184,613
Oct 1, 2024	92.84	92.84	91.49	92.13	91.76	-1.05%	100,908
Sep 30, 2024	92.69	93.49	92.25	93.11	92.74	0.25%	275,404
Sep 27, 2024	92.99	93.83	92.50	92.88	92.51	0.73%	75,550