Slam Corp. (SLAMF)
OTCMKTS
· Delayed Price · Currency is USD
11.35
+0.05 (0.44%)
Dec 20, 2024, 4:00 PM EST
Slam Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0.44% | 180 |
| Dec 19, 2024 | 11.31 | 11.31 | 11.30 | 11.30 | 11.30 | -0.96% | 301 |
| Dec 18, 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - | - |
| Dec 17, 2024 | 11.39 | 11.43 | 11.39 | 11.41 | 11.41 | 0.53% | 300,415 |
| Dec 16, 2024 | 11.38 | 11.38 | 11.35 | 11.35 | 11.35 | - | 35,226 |
| Dec 13, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 3.18% | 122 |
| Dec 12, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.66% | 147 |
| Dec 11, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | 28 |
| Dec 10, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | - |
| Dec 9, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | -1.53% | 201 |
| Dec 6, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - | 7 |
| Dec 5, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - | - |
| Dec 4, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0.26% | 200 |
| Dec 3, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - | 125 |
| Dec 2, 2024 | 11.32 | 11.33 | 11.32 | 11.33 | 11.33 | - | 17,373 |
| Nov 29, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0.09% | 1,258 |
| Nov 27, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0.35% | 2,010 |
| Nov 26, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0.09% | 100 |
| Nov 25, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0.18% | 58,428 |
| Nov 22, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | - |
| Nov 21, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 27 |
| Nov 20, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | - |
| Nov 19, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 7 |
| Nov 18, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 32 |
| Nov 15, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | - |
| Nov 14, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.18% | 15,044 |
| Nov 13, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - | 20 |
| Nov 12, 2024 | 11.24 | 11.24 | 11.23 | 11.23 | 11.23 | 0.09% | 7,442 |
| Nov 11, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | 2 |
| Nov 8, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | 12 |
| Nov 7, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | - |
| Nov 6, 2024 | 11.21 | 11.22 | 11.20 | 11.22 | 11.22 | 0.18% | 11,610 |
| Nov 5, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Nov 4, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 502 |
| Nov 1, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 50 |
| Oct 31, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 3 |
| Oct 30, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 1 |
| Oct 29, 2024 | 11.19 | 11.20 | 11.19 | 11.20 | 11.20 | 0.09% | 7,893 |
| Oct 28, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | 907 |
| Oct 25, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | - |
| Oct 24, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | 2 |
| Oct 23, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | 4,202 |
| Oct 22, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | 1 |
| Oct 21, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | 1 |
| Oct 18, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0.27% | 900 |
| Oct 17, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - | 1 |
| Oct 16, 2024 | 11.15 | 11.16 | 11.15 | 11.16 | 11.16 | 0.09% | 17,959 |
| Oct 15, 2024 | 11.17 | 11.17 | 11.15 | 11.15 | 11.15 | - | 401 |
| Oct 14, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.09% | 2,400 |
| Oct 11, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -0.05% | 2,400 |
| Oct 10, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - | - |
| Oct 9, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - | 3 |
| Oct 8, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0.23% | 100 |
| Oct 7, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -0.36% | 503 |
| Oct 4, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0.36% | 125,053 |
| Oct 3, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - | 200,000 |
| Oct 2, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - | 4,827 |
| Oct 1, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - | 1,014 |
| Sep 30, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0.54% | 145 |
| Sep 27, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - | 1 |
| Sep 26, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - | 100 |
| Sep 25, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - | 98 |
| Sep 24, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - | - |
| Sep 23, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - | 1 |
| Sep 20, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - | 64 |
| Sep 19, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - | 5 |
| Sep 18, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - | - |
| Sep 17, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - | - |
| Sep 16, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - | - |
| Sep 13, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - | 224 |
| Sep 12, 2024 | 11.06 | 11.08 | 11.06 | 11.08 | 11.08 | -0.18% | 17,059 |
| Sep 11, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.18% | 100,051 |
| Sep 10, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - | 1 |
| Sep 9, 2024 | 11.06 | 11.08 | 11.06 | 11.08 | 11.08 | 0.09% | 43,649 |
| Sep 6, 2024 | 11.07 | 11.07 | 11.06 | 11.07 | 11.07 | - | 103,968 |
| Sep 5, 2024 | 11.07 | 11.17 | 11.07 | 11.07 | 11.07 | - | 22,131 |
| Sep 4, 2024 | 11.06 | 11.07 | 11.06 | 11.07 | 11.07 | - | 81,332 |
| Sep 3, 2024 | 11.07 | 11.07 | 11.06 | 11.07 | 11.07 | - | 67,658 |
| Aug 30, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0.09% | 39,235 |
| Aug 29, 2024 | 11.08 | 11.10 | 11.06 | 11.06 | 11.06 | - | 74,321 |
| Aug 28, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -0.72% | 42,301 |
| Aug 27, 2024 | 11.40 | 11.40 | 11.00 | 11.14 | 11.14 | - | 131,993 |
| Aug 26, 2024 | 11.09 | 11.15 | 11.09 | 11.14 | 11.14 | -0.09% | 85,596 |
| Aug 23, 2024 | 11.15 | 11.15 | 11.14 | 11.15 | 11.15 | - | 11,621 |
| Aug 22, 2024 | 11.15 | 11.16 | 11.14 | 11.15 | 11.15 | - | 8,421 |
| Aug 21, 2024 | 11.17 | 11.17 | 11.14 | 11.15 | 11.15 | -0.09% | 212,146 |
| Aug 20, 2024 | 11.15 | 11.19 | 11.15 | 11.16 | 11.16 | 0.09% | 216,963 |
| Aug 19, 2024 | 11.15 | 11.16 | 11.13 | 11.15 | 11.15 | -0.09% | 46,187 |
| Aug 16, 2024 | 11.14 | 11.17 | 11.14 | 11.16 | 11.16 | - | 455,284 |
| Aug 15, 2024 | 11.16 | 11.16 | 11.14 | 11.16 | 11.16 | - | 63,654 |
| Aug 14, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0.09% | 125,478 |
| Aug 13, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 3,510 |
| Aug 12, 2024 | 11.16 | 11.16 | 11.15 | 11.15 | 11.15 | -0.04% | 2,881 |
| Aug 9, 2024 | 11.15 | 11.16 | 11.15 | 11.16 | 11.16 | 0.04% | 1,530 |
| Aug 8, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 53,439 |
| Aug 7, 2024 | 11.14 | 11.16 | 11.14 | 11.15 | 11.15 | - | 451,697 |
| Aug 6, 2024 | 11.14 | 11.15 | 11.14 | 11.15 | 11.15 | 0.09% | 100,529 |
| Aug 5, 2024 | 11.13 | 11.15 | 11.13 | 11.14 | 11.14 | -0.09% | 129,031 |
| Aug 2, 2024 | 11.17 | 11.17 | 11.13 | 11.15 | 11.15 | - | 10,581 |
| Aug 1, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.09% | 2,281 |