SL Industries, Inc. Historical Stock Prices

SLI 
$38.6
*  
0.29
0.76%
Get SLI Alerts
*Delayed - data as of May 21, 2015  -  Find a broker to begin trading SLI now
Exchange: AMEX
Industry: Capital Goods
Community Rating:
View:    SLI Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-FEB-2015 TO 21-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  37.85  38.60  37.61  38.60 1,774
05/21/2015 37.61 38.6 37.61 38.6 1,774
05/20/2015 38.76 38.76 37.51 38.31 26,942
05/19/2015 38.82 38.8839 38.25 38.76 2,422
05/18/2015 38.85 38.85 38.312 38.56 6,637
05/15/2015 39.45 39.45 38.93 38.93 1,036
05/14/2015 39.45 39.45 39.45 39.45 304
05/13/2015 39.1 39.1 39.1 39.1 300
05/12/2015 40.1 40.1 39.15 39.15 8,385
05/11/2015 40.67 40.67 40.11 40.22 4,145
05/08/2015 41.03 41.03 41.03 41.03 202
05/07/2015 41.1 41.412 40.1001 40.6 15,084
05/06/2015 41.1 41.91 41.1 41.87 2,222
05/05/2015 40.2707 41.46 40.2707 41.46 3,491
05/04/2015 41.16 41.5 40.637 41.5 8,091
05/01/2015 42.32 42.32 41.67 41.67 585
04/30/2015 42.62 42.63 41.52 41.5205 1,820
04/29/2015 41.63 42.5999 41.54 42.5999 4,634
04/28/2015 42.49 42.49 41.6 41.75 1,914
04/27/2015 42.21 42.49 41.9498 42.45 2,442
04/24/2015 42.379 43.7 41.925 42.77 8,451
04/23/2015 41.77 42.1 41.77 42 1,548
04/22/2015 42.38 42.38 41.67 42.35 1,166
04/21/2015 41.87 42.05 41.87 42.01 2,278
04/20/2015 42.4 42.6 41.52 41.91 9,186
04/17/2015 42.32 42.32 42.19 42.19 264
04/16/2015 42.13 42.44 42.1 42.15 2,872
04/15/2015 42.15 42.54 42.15 42.25 4,590
04/14/2015 42.185 42.5 42.15 42.25 3,016
04/13/2015 42.01 42.49 42 42.49 1,863
04/10/2015 43.17 43.17 42.102 42.102 2,035
04/09/2015 42.09 43.2 42.09 42.25 5,155
04/08/2015 41.3301 43.4 41.3301 42.55 3,023
04/07/2015 43.4 43.54 42.19 42.45 2,752
04/06/2015 43.18 43.92 43.18 43.26 2,517
04/02/2015 43.15 43.92 43.15 43.41 4,409
04/01/2015 43.14 43.8 42.55 43.8 4,684
03/31/2015 42.22 43.75 42.22 42.75 3,505
03/30/2015 43.25 43.9999 42.01 42.038 21,694
03/27/2015 41.27 42.9999 41.23 41.6 16,105
03/26/2015 39.12 40.97 38.88 40.61 7,978
03/25/2015 41.75 41.75 39.37 40.01 8,008
03/24/2015 40.94 41.75 39.81 40.34 5,196
03/23/2015 38.62 41.9 38.62 40.97 13,611
03/20/2015 40.7 41.16 39 39 10,039
03/19/2015 41.16 41.16 39.75 40 7,550
03/18/2015 41.8 41.8 39 40.88 9,393
03/17/2015 40.3085 42.11 40.3085 42.11 2,059
03/16/2015 39.8 40.99 39.8 39.84 5,583
03/13/2015 40.84 42.154 40.29 41.75 1,195
03/12/2015 42.4 42.4 40.41 40.55 4,093
03/11/2015 41.85 42.91 41.8 41.85 7,904
03/10/2015 41 42.22 40.96 41.66 3,977
03/09/2015 40.95 41.05 39.71 41.04 9,025
03/06/2015 39.74 40.95 39.7 40.41 6,096
03/05/2015 37.73 40.77 37.73 38.75 7,320
03/04/2015 38.5 40 35.761 37.26 34,831
03/03/2015 39.5 40.79 38.8 39.39 16,269
03/02/2015 39.04 41.67 38.95 40.29 16,132
02/27/2015 40.75 40.75 38.75 38.75 8,312
02/26/2015 41.01 41.91 40.8 40.8 805
02/25/2015 40.88 43.07 40 43 10,023
02/24/2015 42.89 42.89 41.5001 41.53 7,149
02/23/2015 41 43.52 41 42.89 9,855
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?