BME:SLR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	10.65	10.65	10.31	10.38	10.38	-2.35%	943,002
Sep 25, 2025	10.87	10.87	10.55	10.63	10.63	-1.85%	742,484
Sep 24, 2025	11.01	11.08	10.68	10.83	10.83	-1.63%	1,034,208
Sep 23, 2025	11.08	11.32	11.01	11.01	11.01	-0.63%	556,433
Sep 22, 2025	11.08	11.19	10.96	11.08	11.08	-0.45%	573,498
Sep 19, 2025	11.32	11.39	10.94	11.13	11.13	-1.50%	1,548,238
Sep 18, 2025	11.48	11.55	11.17	11.30	11.30	-1.48%	666,167
Sep 17, 2025	11.70	11.72	11.39	11.47	11.47	-2.47%	920,834
Sep 16, 2025	11.86	11.92	11.68	11.76	11.76	-1.42%	671,840
Sep 15, 2025	12.00	12.14	11.88	11.93	11.93	-0.25%	643,979
Sep 12, 2025	12.17	12.27	11.84	11.96	11.96	-1.24%	846,654
Sep 11, 2025	12.03	12.14	11.89	12.11	12.11	0.58%	1,030,881
Sep 10, 2025	11.73	12.15	11.29	12.04	12.04	3.08%	4,669,861
Sep 9, 2025	12.70	12.76	11.64	11.68	11.68	-8.32%	2,923,323
Sep 8, 2025	12.90	13.04	12.71	12.74	12.74	-1.09%	657,260
Sep 5, 2025	12.75	12.96	12.72	12.88	12.88	1.26%	784,752
Sep 4, 2025	13.15	13.15	12.72	12.72	12.72	-2.00%	1,074,169
Sep 3, 2025	13.16	13.20	12.82	12.98	12.98	-0.92%	1,091,729
Sep 2, 2025	13.22	13.38	12.93	13.10	13.10	-1.06%	1,616,890
Sep 1, 2025	13.81	13.83	13.04	13.24	13.24	-4.34%	2,029,370
Aug 29, 2025	14.26	14.32	13.84	13.84	13.84	-2.60%	1,474,419
Aug 28, 2025	13.77	14.21	13.28	14.21	14.21	1.72%	2,177,290
Aug 27, 2025	12.85	14.27	12.84	13.97	13.97	8.29%	2,881,852
Aug 26, 2025	12.59	13.09	12.58	12.90	12.90	2.46%	1,574,782
Aug 25, 2025	12.70	12.73	12.51	12.59	12.59	-0.94%	819,337
Aug 22, 2025	12.53	12.77	12.47	12.71	12.71	1.52%	661,796
Aug 21, 2025	12.53	12.56	12.45	12.52	12.52	0.08%	508,732
Aug 20, 2025	12.50	12.60	12.42	12.51	12.51	-0.08%	439,544
Aug 19, 2025	12.46	12.59	12.35	12.52	12.52	0.48%	1,302,232
Aug 18, 2025	12.18	12.52	12.18	12.46	12.46	2.64%	1,368,380
Aug 15, 2025	12.12	12.24	12.03	12.14	12.14	0.75%	809,192
Aug 14, 2025	12.05	12.25	11.97	12.05	12.05	0.92%	953,806
Aug 13, 2025	11.96	12.10	11.91	11.94	11.94	0.25%	665,002
Aug 12, 2025	11.80	12.09	11.72	11.91	11.91	0.51%	1,080,375
Aug 11, 2025	11.52	11.85	11.42	11.85	11.85	2.86%	1,078,517
Aug 8, 2025	11.49	11.69	11.49	11.52	11.52	0.17%	901,153
Aug 7, 2025	11.56	11.58	11.41	11.50	11.50	-0.52%	781,670
Aug 6, 2025	11.45	11.60	11.39	11.56	11.56	0.96%	795,134
Aug 5, 2025	11.53	11.64	11.45	11.45	11.45	-0.35%	1,007,493
Aug 4, 2025	11.39	11.51	11.35	11.49	11.49	1.77%	841,164
Aug 1, 2025	11.27	11.46	11.19	11.29	11.29	0.18%	1,363,856
Jul 31, 2025	11.16	11.41	11.05	11.27	11.27	1.08%	1,463,840
Jul 30, 2025	10.85	11.49	10.82	11.15	11.15	2.58%	2,274,671
Jul 29, 2025	10.88	10.89	10.70	10.87	10.87	0.46%	1,369,534
Jul 28, 2025	11.10	11.15	10.79	10.82	10.82	-1.10%	1,140,506
Jul 25, 2025	10.71	10.94	10.66	10.94	10.94	2.15%	895,458
Jul 24, 2025	10.98	11.11	10.69	10.71	10.71	-2.64%	1,915,173
Jul 23, 2025	11.06	11.26	10.95	11.00	11.00	-2.74%	1,832,800
Jul 22, 2025	10.61	11.37	10.61	11.31	11.31	6.60%	2,919,295
Jul 21, 2025	10.42	10.61	10.37	10.61	10.61	2.02%	823,112