BME:SLR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	25.00	25.13	24.29	24.50	24.50	-1.17%	927,405
Apr 2, 2026	24.10	24.99	23.96	24.79	24.79	1.52%	748,790
Apr 1, 2026	24.00	24.70	23.90	24.42	24.42	3.04%	1,694,624
Mar 31, 2026	23.46	23.99	23.01	23.70	23.70	0.85%	1,071,752
Mar 30, 2026	22.72	23.63	22.58	23.50	23.50	3.16%	1,465,374
Mar 27, 2026	24.00	24.12	22.57	22.78	22.78	-4.37%	1,432,532
Mar 26, 2026	23.50	23.82	22.85	23.82	23.82	2.10%	1,645,974
Mar 25, 2026	23.00	23.54	22.65	23.33	23.33	3.23%	1,221,273
Mar 24, 2026	22.25	22.76	21.97	22.60	22.60	2.17%	779,564
Mar 23, 2026	21.92	23.22	21.63	22.12	22.12	-0.27%	1,343,060
Mar 20, 2026	22.15	22.94	22.04	22.18	22.18	1.14%	1,467,219
Mar 19, 2026	21.85	22.16	21.36	21.93	21.93	-0.90%	754,824
Mar 18, 2026	22.34	22.39	21.65	22.13	22.13	0.64%	1,153,201
Mar 17, 2026	21.51	22.27	21.44	21.99	21.99	2.47%	1,276,309
Mar 16, 2026	20.98	21.83	20.69	21.46	21.46	2.88%	1,160,646
Mar 13, 2026	20.55	21.60	20.11	20.86	20.86	1.61%	950,411
Mar 12, 2026	20.30	20.72	20.07	20.53	20.53	-0.44%	711,520
Mar 11, 2026	20.13	21.40	20.13	20.62	20.62	2.84%	1,563,814
Mar 10, 2026	19.91	20.18	19.68	20.05	20.05	4.75%	1,100,935
Mar 9, 2026	18.50	19.14	18.26	19.14	19.14	-0.93%	1,126,271
Mar 6, 2026	19.90	20.08	18.96	19.32	19.32	-1.30%	1,269,907
Mar 5, 2026	20.09	20.80	19.58	19.58	19.58	-1.19%	1,523,764
Mar 4, 2026	18.50	20.01	18.50	19.81	19.81	4.90%	1,573,010
Mar 3, 2026	20.62	20.69	18.25	18.89	18.89	-10.46%	2,472,839
Mar 2, 2026	21.20	21.64	20.64	21.09	21.09	-4.01%	1,712,928
Feb 27, 2026	22.24	24.18	21.96	21.97	21.97	3.49%	5,322,625
Feb 26, 2026	19.67	22.05	19.55	21.23	21.23	8.73%	3,182,150
Feb 25, 2026	19.12	19.54	18.99	19.53	19.53	2.23%	1,007,022
Feb 24, 2026	19.10	19.44	18.85	19.10	19.10	0.39%	935,027
Feb 23, 2026	18.75	19.03	18.41	19.03	19.03	1.52%	737,798
Feb 20, 2026	18.97	19.04	18.66	18.74	18.74	-0.27%	467,919
Feb 19, 2026	19.42	19.43	18.50	18.79	18.79	-3.19%	1,158,498
Feb 18, 2026	19.00	19.53	18.85	19.41	19.41	2.37%	1,166,142
Feb 17, 2026	18.56	18.98	18.51	18.96	18.96	1.99%	847,456
Feb 16, 2026	18.50	18.64	18.24	18.59	18.59	1.42%	449,415
Feb 13, 2026	18.00	18.47	17.94	18.33	18.33	1.69%	714,782
Feb 12, 2026	18.90	19.44	17.92	18.03	18.03	-4.22%	1,990,666
Feb 11, 2026	18.78	18.85	18.46	18.82	18.82	0.19%	991,209
Feb 10, 2026	18.12	18.79	17.94	18.79	18.79	3.19%	1,185,646
Feb 9, 2026	18.00	18.37	17.81	18.21	18.21	2.97%	1,084,116
Feb 6, 2026	17.46	17.94	17.35	17.68	17.68	1.14%	480,222
Feb 5, 2026	17.32	17.96	17.17	17.48	17.48	-0.51%	832,144
Feb 4, 2026	18.15	18.23	17.57	17.57	17.57	-3.30%	980,967
Feb 3, 2026	18.32	18.36	17.79	18.17	18.17	0.22%	761,563
Feb 2, 2026	18.32	18.39	18.10	18.13	18.13	-2.47%	904,636
Jan 30, 2026	18.06	18.85	17.95	18.59	18.59	3.05%	1,337,127
Jan 29, 2026	18.34	18.60	17.97	18.04	18.04	-1.15%	877,300
Jan 28, 2026	18.57	18.59	17.72	18.25	18.25	-1.51%	1,123,899
Jan 27, 2026	18.00	18.54	17.93	18.53	18.53	2.94%	1,017,636
Jan 26, 2026	18.04	18.04	17.82	18.00	18.00	-0.53%	484,642