BME:SLR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	17.06	17.70	17.04	17.55	-	3.45%	747,775
Aug 26, 2026	17.10	17.17	16.71	16.96	16.96	-0.82%	789,800
Aug 25, 2026	16.98	17.26	16.96	17.10	17.10	0.68%	754,524
Aug 24, 2026	17.12	17.22	16.88	16.99	16.99	-0.82%	797,370
Aug 21, 2026	17.06	17.43	16.86	17.13	17.13	1.06%	753,203
Aug 20, 2026	17.08	17.18	16.75	16.95	16.95	-0.12%	825,333
Aug 19, 2026	17.10	17.39	16.91	16.97	16.97	1.83%	1,174,123
Aug 18, 2026	16.42	16.88	16.42	16.66	16.66	1.46%	807,519
Aug 17, 2026	16.30	16.57	16.25	16.42	16.42	0.61%	781,502
Aug 14, 2026	16.29	16.35	15.98	16.32	16.32	0.15%	963,134
Aug 13, 2026	16.54	16.54	16.20	16.30	16.30	-1.90%	1,207,348
Aug 12, 2026	16.27	16.81	16.13	16.61	16.61	2.75%	1,344,174
Aug 11, 2026	15.79	16.30	15.79	16.17	16.17	2.25%	928,948
Aug 10, 2026	15.87	16.21	15.75	15.81	15.81	-0.06%	945,892
Aug 7, 2026	16.00	16.04	15.82	15.82	15.82	-0.94%	760,408
Aug 6, 2026	16.05	16.17	15.86	15.97	15.97	-0.37%	719,186
Aug 5, 2026	16.50	16.58	16.02	16.03	16.03	-2.08%	651,060
Aug 4, 2026	16.46	16.55	16.25	16.37	16.37	0.21%	916,294
Aug 3, 2026	17.00	17.00	15.99	16.34	16.34	-2.88%	991,213
Jul 31, 2026	17.25	17.42	16.69	16.82	16.82	-1.95%	1,495,735
Jul 30, 2026	16.35	17.18	16.24	17.16	17.16	3.81%	1,337,192
Jul 29, 2026	17.11	17.32	16.25	16.53	16.53	-3.11%	1,065,706
Jul 28, 2026	18.00	18.00	16.85	17.06	17.06	-4.80%	1,241,018
Jul 27, 2026	18.40	18.52	17.92	17.92	17.92	-1.92%	491,652
Jul 24, 2026	18.04	18.54	18.04	18.27	18.27	-0.27%	442,209
Jul 23, 2026	18.10	18.77	18.04	18.32	18.32	1.98%	1,054,707
Jul 22, 2026	18.00	18.20	17.81	17.96	17.96	-0.50%	712,484
Jul 21, 2026	18.06	18.13	17.73	18.05	18.05	-	479,401
Jul 20, 2026	17.75	18.16	17.67	18.05	18.05	1.78%	536,039
Jul 17, 2026	18.12	18.27	17.48	17.74	17.74	-2.66%	1,423,851
Jul 16, 2026	18.55	18.55	17.95	18.22	18.22	-1.51%	627,592
Jul 15, 2026	18.54	18.73	18.16	18.50	18.50	-0.22%	1,052,989
Jul 14, 2026	18.28	18.58	18.08	18.54	18.54	1.26%	666,818
Jul 13, 2026	18.75	18.76	18.27	18.31	18.31	-2.37%	1,415,092
Jul 10, 2026	18.66	18.81	18.47	18.76	18.76	-	554,459
Jul 9, 2026	18.83	18.87	18.45	18.76	18.76	1.46%	602,746
Jul 8, 2026	19.03	19.48	18.36	18.49	18.49	-2.84%	1,196,210
Jul 7, 2026	19.55	19.60	18.97	19.03	19.03	-3.38%	820,635
Jul 6, 2026	19.83	19.84	19.31	19.69	19.69	-1.13%	1,111,622
Jul 3, 2026	19.72	19.96	19.58	19.92	19.92	1.30%	525,330
Jul 2, 2026	19.71	19.93	19.62	19.66	19.66	-0.25%	921,665
Jul 1, 2026	19.80	20.31	19.42	19.71	19.71	-0.98%	1,132,542
Jun 30, 2026	21.77	21.86	19.91	19.91	19.91	-7.16%	1,782,350
Jun 29, 2026	21.48	21.97	21.41	21.44	21.44	-0.28%	542,630
Jun 26, 2026	21.62	21.78	21.45	21.50	21.50	-1.10%	440,093
Jun 25, 2026	21.50	21.96	21.21	21.74	21.74	0.14%	869,951
Jun 24, 2026	22.20	22.25	21.55	21.71	21.71	-2.51%	673,781
Jun 23, 2026	22.17	22.47	21.96	22.27	22.27	-0.85%	711,446
Jun 22, 2026	22.35	22.46	21.84	22.46	22.46	2.23%	474,365
Jun 19, 2026	21.87	22.21	21.59	21.97	21.97	0.55%	1,100,185