Home > Quotes > SLW > Historical Prices

Historical Stock Prices

SLW 
$22.74
*  
0.35
  negative  
1.52%
Get SLW Alerts
*Delayed - data as of May 24, 2013 
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 24-MAY-2012 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 22.98 23.4 22.59 22.74 4,625,922
05/23/2013 23.3 23.35 22.9 23.09 4,249,913
05/22/2013 22.79 23.4 22.4 22.91 7,979,193
05/21/2013 22.5 22.8799 22.09 22.38 6,223,785
05/20/2013 21.47 23.26 21.45 23.18 7,338,505
05/17/2013 22.23 22.53 21.75 21.77 5,537,844
05/16/2013 21.95 23.09 21.69 22.57 6,709,417
05/15/2013 23.07 23.13 22.11 22.18 6,870,942
05/14/2013 23.3 23.7499 23.17 23.4 3,910,690
05/13/2013 24.04 24.04 23.29 23.46 5,738,089
05/10/2013 23.51 24.43 23.4299 24.32 5,355,620
05/09/2013 24.23 25.18 24.06 24.34 5,923,718
05/08/2013 23.93 24.74 23.79 24.59 5,291,328
05/07/2013 23.9 23.95 23.33 23.72 5,490,429
05/06/2013 24.59 24.63 24.07 24.33 3,638,941
05/03/2013 24.41 25.2 24.33 24.56 4,795,327
05/02/2013 24.3652 24.3652 24.3652 24.3652 6,534
05/01/2013 23.73 24.51 23.6 24.21 5,410,266
04/30/2013 23.99 24.55 23.39 24.53 4,630,537
04/29/2013 24.04 24.24 23.7 24.04 3,954,045
04/26/2013 24.49 24.55 23.22 23.63 7,174,342
04/25/2013 24.51 24.95 24.02 24.39 10,499,887
04/24/2013 23.14 24.1 23.02 23.91 7,236,178
04/23/2013 22.63 22.78 22.025 22.64 6,136,038
04/22/2013 23.29 23.29 22.52 22.89 6,052,341
04/19/2013 23.44 23.632 22.05 22.73 9,562,287
04/18/2013 22.07 23.29 21.79 23.14 10,605,708
04/17/2013 23.52 23.75 21.86 22.03 12,612,577
04/16/2013 24.71 24.97 23.46 23.68 7,713,564
04/15/2013 24.45 24.73 23.5 23.9 13,598,216
04/12/2013 27.3 27.36 26.05 26.46 9,268,625
04/11/2013 28.31 28.56 27.76 28.03 3,866,638
04/10/2013 29.48 29.5 28.23 28.32 7,256,801
04/09/2013 28.95 30.25 28.93 29.86 4,978,279
04/08/2013 29.03 29.42 28.65 28.78 3,341,475
04/05/2013 29.41 29.6 28.71 29.07 4,902,851
04/04/2013 28.16 29.2999 27.94 29.03 5,836,233
04/03/2013 29.49 30.02 27.76 28.35 8,114,101
04/02/2013 30.42 30.48 29.36 29.6 5,874,540
04/01/2013 31.18 31.265 30.62 30.81 2,765,916
03/28/2013 31.5 31.61 30.98 31.35 3,146,627
03/27/2013 31.19 31.95 31.05 31.8 4,551,209
03/26/2013 31.27 31.45 30.76 31.4 3,580,145
03/25/2013 31.13 31.49 30.7 31.25 3,862,628
03/22/2013 31.11 31.94 30.82 31.23 4,464,057
03/21/2013 30.54 31.15 30.2 30.98 5,022,942
03/20/2013 30.55 30.56 30.04 30.2 3,553,174
03/19/2013 30.31 30.66 30.16 30.46 4,087,712
03/18/2013 30.87 30.9 30.33 30.4 4,253,602
03/15/2013 30.64 30.88 30.3 30.4 4,399,806
03/14/2013 30.2 30.95 30.01 30.64 4,108,556
03/13/2013 31.41 31.53 30.355 30.47 4,992,423
03/12/2013 30.69 31.37 30.28 31.28 5,105,189
03/11/2013 30.93 31.02 30.08 30.21 5,381,931
03/08/2013 30.89 31.55 30.43 30.84 5,738,392
03/07/2013 31.8 32.05 30.9 31.02 4,310,386
03/06/2013 30.17 31.69 29.792 31.62 6,897,037
03/05/2013 30.75 31.3 30.1499 30.24 5,095,270
03/04/2013 31.78 31.83 30.11 30.28 4,574,017
03/01/2013 31.8 32.0988 31.46 31.75 2,802,677
02/28/2013 32.2 32.57 31.43 31.63 3,680,307
02/27/2013 32.36 32.52 32.02 32.39 2,251,619
02/26/2013 32.23 32.68 31.51 32.6 3,399,097
02/25/2013 32.43 32.72 32.04 32.24 3,619,797
02/22/2013 32.4 32.45 31.83 32.01 3,699,393
02/21/2013 32.22 33.2 32.2 32.33 4,176,184
02/20/2013 34 34.02 32.06 32.19 7,851,632
02/19/2013 34.87 35.01 33.9635 34.62 3,983,156
02/15/2013 35.83 35.92 35.04 35.17 4,430,539
02/14/2013 36.92 37.21 36.37 36.45 2,676,099
02/13/2013 36.89 37.25 36.57 36.69 2,719,794
02/12/2013 35.94 36.86 35.89 36.77 2,583,450
02/11/2013 36.31 36.5 35.75 36.09 2,680,317
02/08/2013 37.18 37.46 36.86 36.89 2,152,618
02/07/2013 36.57 37.28 36.4 37.18 3,290,754
02/06/2013 36.54 37.24 36.39 36.79 4,051,618
02/05/2013 36.3 36.33 35.98 36.24 2,481,185
02/04/2013 35.17 36.0696 35.13 36 2,891,566
02/01/2013 35.37 35.7 35.2 35.53 2,699,275
01/31/2013 34.83 35.13 34.72 34.85 2,338,215
01/30/2013 35.11 35.74 34.9 34.97 4,259,073
01/29/2013 34.43 34.96 34.39 34.65 2,186,386
01/28/2013 34.32 34.34 33.64 34.05 3,048,498
01/25/2013 34.98 35.12 34.19 34.34 4,111,255
01/24/2013 35.86 36.15 35.13 35.21 3,504,270
01/23/2013 36.98 37.23 36.25 36.28 3,021,369
01/22/2013 36.24 37.23 36.03 37.01 2,756,816
01/18/2013 36.58 36.66 36.2 36.3 1,880,557
01/17/2013 36.1 36.69 35.97 36.53 2,514,429
01/16/2013 36.39 36.56 36.22 36.37 2,042,340
01/15/2013 36.52 36.72 36 36.63 2,211,008
01/14/2013 36.66 36.71 36.21 36.3 1,832,943
01/11/2013 36.37 36.61 35.93 36.26 2,484,577
01/10/2013 35.63 36.49 35.63 36.32 3,150,124
01/09/2013 35.3 35.5899 34.89 35.28 2,083,376
01/08/2013 34.63 35.3446 34.25 35.26 2,871,850
01/07/2013 35.47 35.48 34.55 34.6 3,985,795
01/04/2013 35.12 35.71 35 35.71 3,356,338
01/03/2013 36.89 37.05 35.43 35.61 2,930,692
01/02/2013 37.3 37.58 36.84 37.02 3,432,096
12/31/2012 34.75 36.39 34.7 36.08 3,566,251
12/28/2012 34.51 34.9 34.5 34.66 1,983,198
12/27/2012 34.5 35.01 34.33 34.56 2,824,325
12/26/2012 34.76 34.89 34.32 34.52 1,426,271
12/24/2012 34.58 34.74 34.35 34.67 1,271,731
12/21/2012 34.68 35.1 34.36 34.49 4,204,963
12/20/2012 34.68 35.09 34.03 34.89 3,987,757
12/19/2012 35.78 36.12 35.25 35.27 2,933,803
12/18/2012 37.14 37.16 35.79 36.02 4,003,629
12/17/2012 37.03 37.2 36.67 37.1 2,618,517
12/14/2012 36.73 37.27 36.64 37.1 2,603,150
12/13/2012 37.05 37.4498 36.57 36.81 3,631,680
12/12/2012 37.17 38.42 37.08 38 4,605,435
12/11/2012 36.48 36.98 36.48 36.82 2,383,875
12/10/2012 36.17 36.875 36.05 36.64 2,845,335
12/07/2012 35.46 35.86 35.4 35.74 2,396,854
12/06/2012 34.98 35.57 34.79 35.08 2,245,703
12/05/2012 36.1 36.17 35.03 35.11 3,745,783
12/04/2012 35.46 36.42 35.46 36.18 3,451,685
12/03/2012 36.95 36.97 36.08 36.11 2,396,311
11/30/2012 36.89 37.19 36.36 36.76 2,588,532
11/29/2012 37.15 37.39 36.61 37.06 2,643,226
11/28/2012 35.8 36.82 35.26 36.81 3,961,036
11/27/2012 36.76 37.2 36.6 36.63 2,787,076
11/26/2012 37.17 37.25 36.45 37.05 2,576,888
11/23/2012 36.75 37.18 36.22 36.99 1,710,556
11/21/2012 36.31 36.66 36.03 36.44 2,872,569
11/20/2012 36.93 36.93 35.97 36.34 2,964,134
11/19/2012 37.22 37.31 36.5 36.9 4,453,401
11/16/2012 35.11 36.37 34.78 36.12 5,558,316
11/15/2012 36.46 36.61 35.14 35.4 7,585,108
11/14/2012 39.36 39.36 36.5 36.52 7,528,201
11/13/2012 39.06 39.55 38.52 39.14 3,179,990
11/12/2012 40.41 40.64 39.36 39.49 3,566,209
11/09/2012 40.62 40.97 40.24 40.39 3,375,351
11/08/2012 39.91 40.945 39.6217 40.6 4,851,697
11/07/2012 39.7 40.26 39.14 40.12 4,526,388
11/06/2012 39.28 39.75 38.55 39.53 4,569,956
11/05/2012 38.5 39.32 38.4 38.98 5,082,573
11/02/2012 40.55 40.74 39.49 39.49 5,015,572
11/01/2012 40.44 41.3 40.42 41.14 4,253,804
10/31/2012 39.67 40.53 39.6 40.5 4,728,856
10/26/2012 39 39.63 38.82 39.26 3,874,958
10/25/2012 38.37 39.07 38.11 39.06 4,274,331
10/24/2012 38.73 38.77 37.39 37.44 4,899,507
10/23/2012 39.6 39.78 38.22 38.24 6,181,146
10/22/2012 39.16 40.5 39.09 40.49 5,214,814
10/19/2012 38.87 39.53 38.5 39.29 5,696,593
10/18/2012 39.53 39.89 39.18 39.22 3,925,588
10/17/2012 39.74 40.19 39.5 39.89 3,063,214
10/16/2012 39.31 39.9 39.21 39.75 4,137,134
10/15/2012 38.56 39.03 38.19 39 4,456,666
10/12/2012 39.18 39.75 38.69 38.87 3,432,744
10/11/2012 39.47 39.95 39.16 39.29 3,672,551
10/10/2012 38.44 39.52 38.39 39.05 3,476,630
10/09/2012 39.83 39.94 38.69 38.7 3,958,714
10/08/2012 39.25 39.95 39.08 39.69 2,417,128
10/05/2012 40.41 40.91 39.94 40.04 4,265,880
10/04/2012 39.3 40.83 39.23 40.75 7,235,125
10/03/2012 38.97 39.25 38.59 38.77 2,623,863
10/02/2012 39.26 39.46 38.39 38.8 4,729,325
10/01/2012 40.11 40.36 39.12 39.22 5,111,256
09/28/2012 39.29 39.98 38.89 39.71 5,159,605
09/27/2012 38.46 39.54 38.22 39.42 5,571,235
09/26/2012 37.19 37.91 36.33 37.65 7,120,428
09/25/2012 38.93 39 37.98 38.01 4,428,098
09/24/2012 39.14 39.5 38.21 38.34 6,063,183
09/21/2012 40.12 40.28 39.555 39.91 9,151,591
09/20/2012 39.27 39.8 39.06 39.65 4,191,261
09/19/2012 39.5 39.95 39.23 39.85 4,036,968
09/18/2012 38.74 39.61 38.54 39.55 5,176,484
09/17/2012 39.34 39.37 38.56 38.92 5,398,936
09/14/2012 38.54 39.69 38.54 39.33 9,436,096
09/13/2012 35.98 38.5 35.59 38.29 9,458,345
09/12/2012 36.35 36.45 35.02 36.22 5,116,598
09/11/2012 36.24 36.4288 35.84 36.04 2,877,699
09/10/2012 36.36 36.44 35.78 35.91 3,254,014
09/07/2012 36.31 36.56 35.96 36.35 4,964,861
09/06/2012 35.66 35.89 35.27 35.71 4,273,205
09/05/2012 34.96 35.3 34.34 35.16 2,860,063
09/04/2012 34.99 35.4 34.51 35.14 5,344,081
08/31/2012 33.28 34.65 33.05 34.6 6,051,620
08/30/2012 33.35 33.51 32.7 32.89 2,729,937
08/29/2012 33.46 33.73 33.06 33.39 2,792,194
08/28/2012 33.73 34.22 33.39 33.4 4,130,652
08/27/2012 34.16 34.25 33.62 33.78 3,051,730
08/24/2012 33.86 34.28 33.52 34.08 3,436,205
08/23/2012 34.7 34.79 33.79 33.95 6,442,096
08/22/2012 33.5 34.19 32.81 34.19 5,812,931
08/21/2012 33.07 34.21 33.05 33.4 7,522,314
08/20/2012 31.94 32.812 31.76 32.39 4,292,189
08/17/2012 31.85 32 31.51 31.91 2,911,975
08/16/2012 30.9 31.87 30.83 31.65 3,621,163
08/15/2012 30.46 30.85 30.32 30.75 2,044,442
08/14/2012 30.59 31 30.4 30.44 2,462,102
08/13/2012 30.58 31.1 30.45 30.68 3,228,996
08/10/2012 30.48 30.879 30.34 30.64 3,436,581
08/09/2012 30.13 30.67 29.93 30.53 4,214,400
08/08/2012 28.99 30.73 28.89 29.93 7,649,566
08/07/2012 28.6 28.8 28.46 28.68 2,564,420
08/06/2012 27.83 28.65 27.83 28.33 3,814,376
08/03/2012 27.67 27.92 27.4 27.62 3,587,512
08/02/2012 27.02 27.81 26.88 27.13 3,937,901
08/01/2012 27.21 27.69 26.35 27.17 4,250,690
07/31/2012 28.11 28.36 27.47 27.54 3,653,992
07/30/2012 27.43 28.16 27.36 28.06 3,026,150
07/27/2012 27.51 27.65 27 27.48 3,873,569
07/26/2012 26.86 27.38 26.63 27.24 4,402,018
07/25/2012 25.82 26.9 25.54 26.52 4,414,627
07/24/2012 25.72 25.83 25.11 25.33 2,795,830
07/23/2012 25.87 25.87 25.36 25.5 3,650,528
07/20/2012 26.13 26.63 26.05 26.47 3,188,547
07/19/2012 26.23 26.643 26.14 26.31 3,099,742
07/18/2012 25.78 26.25 25.66 25.96 2,795,032
07/17/2012 25.98 26.16 25.35 26 2,975,189
07/16/2012 26 26.22 25.61 26 2,591,548
07/13/2012 26 26.15 25.7 25.88 3,876,726
07/12/2012 25.3 25.97 25 25.72 5,047,018
07/11/2012 25.82 25.975 25.39 25.84 4,068,476
07/10/2012 27.52 27.85 25.87 26.12 4,373,420
07/09/2012 27.58 27.86 26.92 27.31 3,369,029
07/06/2012 27.755 28.05 27.35 27.65 3,311,725
07/05/2012 28.09 28.89 27.87 28.25 4,654,275
07/03/2012 27.89 28.64 27.67 28.41 4,251,549
07/02/2012 26.8 27.115 26.52 26.93 2,810,512
06/29/2012 26.72 26.86 26.06 26.84 5,154,276
06/28/2012 25.86 26.04 25.15 25.49 4,834,055
06/27/2012 26.32 26.45 25.81 26.17 3,107,766
06/26/2012 26.14 26.53 25.8 26.25 3,074,217
06/25/2012 25.82 26.44 25.61 26.33 4,612,295
06/22/2012 26.44 26.57 25.61 26.2 4,754,330
06/21/2012 27.59 27.63 26.5 26.53 6,019,501
06/20/2012 28.43 29.09 27.8 28.34 6,613,275
06/19/2012 28.8 28.94 28.35 28.67 4,146,798
06/18/2012 27.59 28.84 27.4 28.6 4,953,232
06/15/2012 28.12 28.18 27.56 27.84 8,909,757
06/14/2012 27.72 28.18 27.12 28.1 6,216,895
06/13/2012 28.09 28.14 27.42 27.61 5,999,883
06/12/2012 27.23 27.9582 27.16 27.92 5,028,063
06/11/2012 27.74 27.79 26.79 26.89 3,899,792
06/08/2012 26.78 27.71 26.46 27.49 4,360,214
06/07/2012 28.49 28.49 26.95 27.12 5,610,852
06/06/2012 28.39 28.56 27.59 28.12 6,714,253
06/05/2012 27 27.63 26.86 27.59 4,764,115
06/04/2012 26.92 27.02 26.08 26.98 5,712,897
06/01/2012 25.69 26.83 25.61 26.64 7,629,792
05/31/2012 26.18 26.66 25.19 25.48 8,395,825
05/30/2012 25.73 26.5 25.12 26.26 6,038,254
05/29/2012 26.99 27.1 25.92 26.32 4,828,404
05/25/2012 26.3 26.7 26.01 26.51 4,068,544
05/24/2012 26.86 27 25.65 26.35 6,985,957
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.