Historical Stock Prices

SLW 
$19.16
*  
0.19
0.98%
Get SLW Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading SLW now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
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 24-JAN-2015 TO 24-APR-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.
04/24/2015 19.23 19.4633 18.97 19.16 3,240,715
04/23/2015 19.11 19.45 18.95 19.35 2,947,705
04/22/2015 19.35 19.45 18.95 19.05 3,199,991
04/21/2015 19.47 19.69 19.2774 19.47 2,697,957
04/20/2015 19.36 19.51 19.11 19.49 2,855,213
04/17/2015 19.36 19.84 19.32 19.46 4,377,059
04/16/2015 19.69 19.75 19.2 19.24 2,781,600
04/15/2015 19.09 19.55 19.03 19.49 3,928,879
04/14/2015 19.23 19.4 18.94 18.99 3,716,473
04/13/2015 19.59 19.59 19.08 19.11 2,745,391
04/10/2015 19.51 19.75 19.45 19.59 2,617,059
04/09/2015 19.08 19.41 19.03 19.2 2,611,681
04/08/2015 19.61 19.7 19.13 19.29 3,271,151
04/07/2015 19.58 19.89 19.48 19.52 3,435,389
04/06/2015 19.82 19.96 19.54 19.65 4,688,406
04/02/2015 19.72 19.83 19.13 19.19 4,937,020
04/01/2015 19.12 20.1 19.12 19.82 5,333,323
03/31/2015 19.16 19.21 18.76 19.02 3,853,737
03/30/2015 19.42 19.46 19.055 19.22 3,475,822
03/27/2015 19.78 19.91 19.23 19.62 3,479,770
03/26/2015 20.34 20.48 19.57 19.72 3,868,294
03/25/2015 20.51 20.56 20.04 20.04 3,417,078
03/24/2015 20.44 20.52 20.1 20.33 5,007,387
03/23/2015 20.35 20.47 19.84 20.41 5,827,095
03/20/2015 19.75 20.25 19.65 20.19 8,147,520
03/19/2015 18.96 19.65 18.77 19.42 6,690,027
03/18/2015 18.31 19.155 18.26 19.01 11,746,230
03/17/2015 18.62 18.827 18.34 18.45 5,150,303
03/16/2015 18.97 19.06 18.49 18.82 4,840,799
03/13/2015 18.625 18.9 18.29 18.85 3,908,908
03/12/2015 18.75 18.85 18.36 18.56 3,596,121
03/11/2015 18.15 18.62 17.94 18.56 6,396,857
03/10/2015 18.48 18.76 18.06 18.19 5,571,012
03/09/2015 18.82 18.94 18.291 18.5 4,806,020
03/06/2015 19.11 19.32 18.74 18.79 7,142,569
03/05/2015 19.95 20.03 19.57 19.6 4,303,468
03/04/2015 19.92 20.02 19.74 19.9 4,146,415
03/03/2015 20.15 20.41 19.84 20.02 8,395,695
03/02/2015 21.53 21.6299 21.07 21.2 2,757,426
02/27/2015 21.56 21.83 21.43 21.59 2,405,278
02/26/2015 21.65 21.74 21.35 21.44 2,283,453
02/25/2015 21.32 21.525 21.14 21.38 2,773,972
02/24/2015 20.96 21.46 20.94 21.14 2,776,068
02/23/2015 21.22 21.3508 20.93 21.19 3,958,428
02/20/2015 21.69 22.12 21.365 21.42 3,015,645
02/19/2015 22.38 22.38 21.6 21.71 3,262,082
02/18/2015 21.82 22.36 21.52 22.29 3,980,882
02/17/2015 22.21 22.44 21.73 21.77 4,380,098
02/13/2015 22.74 23.12 22.7 22.76 2,765,858
02/12/2015 22.39 22.59 22.12 22.42 3,531,916
02/11/2015 22.2 22.32 21.78 22.04 2,639,859
02/10/2015 22.22 22.31 21.82 22.17 3,115,641
02/09/2015 22.56 22.69 22.33 22.51 2,491,990
02/06/2015 22.63 23.03 22.1401 22.33 4,869,638
02/05/2015 22.96 23.365 22.8 23.33 3,109,455
02/04/2015 22.82 23.33 22.511 23.12 3,796,542
02/03/2015 23.04 23.08 22.32 22.63 4,460,144
02/02/2015 22.66 23.35 22.58 23.15 4,151,749
01/30/2015 22.24 23.236 22.09 22.97 4,942,734
01/29/2015 22 22.59 21.8 22.25 5,684,628
01/28/2015 23.8 23.93 22.66 22.9 5,346,791
01/27/2015 23.56 24.07 23.46 24 4,427,898
01/26/2015 22.64 23.495 22.42 23.47 3,732,343
*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?