Historical Stock Prices

SLW 
$17.34
*  
0.39
2.3%
Get SLW Alerts
*Delayed - data as of Jul. 2, 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 03-APR-2015 TO 03-JUL-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.
07/02/2015 17.07 17.44 17.0154 17.34 3,091,111
07/01/2015 17.27 17.29 16.93 16.95 2,169,402
06/30/2015 17.33 17.51 17.16 17.34 3,465,606
06/29/2015 17.7 17.75 17.39 17.44 3,401,349
06/26/2015 17.72 17.75 17.5401 17.72 2,600,703
06/25/2015 18.01 18.01 17.68 17.77 2,317,068
06/24/2015 18.03 18.33 17.86 17.94 3,458,592
06/23/2015 18.09 18.35 18.07 18.11 2,158,202
06/22/2015 18.04 18.34 17.98 18.24 2,676,032
06/19/2015 18.72 18.89 18.15 18.2 4,960,822
06/18/2015 19.02 19.18 18.78 18.93 2,832,410
06/17/2015 18.33 18.75 18.25 18.74 3,502,956
06/16/2015 18.51 18.51 18.33 18.37 2,194,798
06/15/2015 18.36 18.88 18.3 18.66 2,134,773
06/12/2015 18.48 18.6 18.29 18.36 1,718,992
06/11/2015 18.78 18.78 18.45 18.61 1,688,605
06/10/2015 18.74 18.89 18.545 18.84 2,466,156
06/09/2015 18.71 18.8499 18.41 18.44 2,035,709
06/08/2015 18.73 18.74 18.31 18.64 2,276,280
06/05/2015 18.63 18.99 18.5 18.68 2,197,702
06/04/2015 18.84 18.95 18.64 18.88 2,072,279
06/03/2015 19.2 19.32 18.9 19.05 2,094,756
06/02/2015 19.2 19.51 19.16 19.34 2,144,138
06/01/2015 19.2 19.4101 19.02 19.08 2,044,584
05/29/2015 18.97 19.2201 18.82 19.07 2,784,510
05/28/2015 18.74 18.99 18.49 18.94 3,518,509
05/27/2015 18.8 18.84 18.55 18.74 2,339,743
05/26/2015 19.08 19.14 18.61 18.78 4,731,065
05/22/2015 19.565 19.58 19.3 19.36 2,529,866
05/21/2015 19.53 19.65 19.41 19.58 2,177,378
05/20/2015 19.74 19.95 19.59 19.61 2,973,786
05/19/2015 20.14 20.19 19.64 19.66 4,266,916
05/18/2015 20.58 20.7 20.33 20.36 2,576,621
05/15/2015 20.41 20.65 20.2598 20.47 3,104,457
05/14/2015 21 21.12 20.45 20.52 3,895,738
05/13/2015 20.62 21 20.46 20.74 4,895,087
05/12/2015 20.18 20.38 20.075 20.14 2,966,385
05/11/2015 19.9 20.39 19.865 19.98 2,513,742
05/08/2015 19.84 20.25 19.7 19.86 2,921,436
05/07/2015 19.3 19.9 19.21 19.86 4,136,542
05/06/2015 19.95 19.98 19.285 19.59 4,084,991
05/05/2015 20.55 20.64 19.635 19.82 3,309,560
05/04/2015 20.54 20.77 20.21 20.26 3,287,355
05/01/2015 19.59 20.24 19.55 20.17 4,114,374
04/30/2015 20.18 20.18 19.65 19.74 4,919,561
04/29/2015 20.54 20.915 20.39 20.6 4,451,969
04/28/2015 20 20.65 19.9 20.48 5,748,087
04/27/2015 19.44 20.24 19.34 19.85 6,916,008
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
*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?