Historical Stock Prices

SLW 
$21.29
*  
0.46
2.21%
Get SLW Alerts
*Delayed - data as of Jun. 24, 2016  -  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-MAR-2016 TO 24-JUN-2016

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.
06/24/2016 21.75 21.85 20.89 21.29 8,115,957
06/23/2016 20.77 21.03 20.66 20.83 3,788,146
06/22/2016 20.86 20.97 20.55 20.85 4,582,557
06/21/2016 20.85 21.04 20.6201 20.82 4,496,513
06/20/2016 20.39 21.23 20.37 21.19 6,103,143
06/17/2016 21.13 21.51 20.625 20.92 7,092,522
06/16/2016 21.61 21.64 20.64 20.78 7,956,744
06/15/2016 20.34 21.29 20.27 21.04 5,836,397
06/14/2016 21.15 21.28 19.91 20.32 7,220,119
06/13/2016 21.71 21.81 20.91 21.15 5,237,012
06/10/2016 21.52 21.85 21.04 21.21 6,667,522
06/09/2016 21.15 21.585 21.04 21.29 5,457,825
06/08/2016 21.78 22.189 21.05 21.1 8,082,424
06/07/2016 20.33 20.965 20.29 20.8 3,735,903
06/06/2016 20.45 20.76 20.0801 20.68 5,902,153
06/03/2016 19.71 20.4299 19.67 20.39 7,879,611
06/02/2016 18.66 18.9 18.3 18.73 3,365,080
06/01/2016 18.62 18.8 18.25 18.57 3,610,783
05/31/2016 18.13 18.91 18.06 18.62 4,836,089
05/27/2016 18.63 18.75 18.08 18.2 4,635,037
05/26/2016 19.23 19.41 18.62 18.84 3,863,475
05/25/2016 18.25 18.84 17.87 18.78 5,965,145
05/24/2016 18.84 18.96 18.33 18.35 5,448,463
05/23/2016 18.71 19.38 18.62 19.05 4,312,948
05/20/2016 19.25 19.3699 18.65 19.13 4,685,961
05/19/2016 18.18 19.24 18.08 19.08 7,286,144
05/18/2016 19.63 20.04 18.62 18.68 7,128,461
05/17/2016 19.55 20.45 19.3 20.19 6,022,782
05/16/2016 19.63 19.91 19.3 19.48 4,674,192
05/13/2016 18.93 19.52 18.82 19.21 4,920,001
05/12/2016 19.54 19.62 18.76 18.92 4,579,905
05/11/2016 18.86 19.315 18.47 19.28 7,741,990
05/10/2016 18.24 18.5199 17.93 18.41 4,927,925
05/09/2016 18.85 18.92 18.02 18.2 6,868,993
05/06/2016 19.35 19.75 19.24 19.5 5,709,427
05/05/2016 19.16 19.29 18.6 18.98 5,833,133
05/04/2016 19.2 19.75 18.57 18.8 7,967,126
05/03/2016 20.22 20.46 19.27 19.48 8,534,283
05/02/2016 21.08 21.14 19.975 20.24 9,590,101
04/29/2016 20.25 21 20.18 20.95 12,280,340
04/28/2016 19.05 19.99 18.92 19.87 8,644,310
04/27/2016 18.89 18.955 18.33 18.84 4,835,693
04/26/2016 18.55 18.73 18.3467 18.7 4,893,418
04/25/2016 18.45 18.555 18.17 18.33 5,156,353
04/22/2016 19.13 19.43 18.25 18.39 6,857,836
04/21/2016 19.53 19.8 18.865 19.07 9,865,627
04/20/2016 18.86 19.5537 18.66 19.05 13,976,030
04/19/2016 17.78 18.6 17.77 18.49 12,283,500
04/18/2016 17.02 17.0966 16.72 16.93 5,139,424
04/15/2016 16.84 17.13 16.64 17.05 6,529,031
04/14/2016 17.47 17.52 16.525 16.8 8,505,940
04/13/2016 17.7 17.949 17.465 17.5 5,694,696
04/12/2016 17.45 17.945 17.27 17.8 10,703,130
04/11/2016 16.87 17.41 16.83 17.23 9,182,819
04/08/2016 16.5 16.7 16.44 16.5 7,512,274
04/07/2016 16.55 16.61 16.24 16.36 7,116,727
04/06/2016 16.02 16.38 15.9099 16.31 4,936,185
04/05/2016 16 16.33 15.8 16.21 5,588,560
04/04/2016 16.48 16.48 15.7 15.74 6,004,331
04/01/2016 16.19 16.48 15.85 16.41 8,493,307
03/31/2016 17.11 17.26 16.51 16.58 21,167,800
03/30/2016 17.73 17.97 17.4111 17.64 3,510,834
03/29/2016 17.22 17.89 16.98 17.78 4,232,396
03/28/2016 17.36 17.39 16.92 17.23 2,896,711
03/24/2016 17.21 17.55 17.03 17.23 4,030,002
*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?