Quantcast

Historical Stock Prices

SLP 
$34.23
*  
0.44
1.3%
Get SLP Alerts
*Delayed - data as of Jul. 19, 2019  -  Find a broker to begin trading SLP now
Exchange:NASDAQ
Industry: Technology
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-APR-2019 TO 19-JUL-2019

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.
07/19/2019 34.23 35.1 34 34.23 203,296
07/18/2019 32.22 34.94 32.0624 33.79 158,131
07/17/2019 31.89 32.3363 31.63 32.18 67,816
07/16/2019 32.03 32.87 31.71 31.89 154,099
07/15/2019 32.41 32.41 31.62 31.91 69,233
07/12/2019 32.3 32.85 31.35 32.14 242,354
07/11/2019 30.15 32.425 29.55 31.24 280,206
07/10/2019 28.46 29.66 28.45 29.36 235,383
07/09/2019 28.12 28.53 27.91 28.3 64,681
07/08/2019 29.1 29.1339 28.1 28.19 80,649
07/05/2019 29.03 29.13 27.78 29.04 54,535
07/03/2019 29.13 29.33 28.91 29.11 42,218
07/02/2019 28.72 29.345 28.6487 29.03 45,928
07/01/2019 28.91 29.4 28.36 28.57 72,375
06/28/2019 28.32 28.64 27.15 28.56 216,342
06/27/2019 28.33 28.45 27.95 28.35 41,376
06/26/2019 28.07 28.6682 27.75 28.3 78,679
06/25/2019 28.61 29.08 27.59 28.1 58,548
06/24/2019 29.4 29.975 28.0664 28.53 121,745
06/21/2019 28.55 29.49 27.84 28.97 389,758
06/20/2019 27.9 29.09 27.5011 28.41 87,549
06/19/2019 27.48 27.79 27.2506 27.72 59,891
06/18/2019 27.1 27.5 26.9 27.45 53,793
06/17/2019 26.8 27.25 26.79 27.06 46,192
06/14/2019 26.92 27.205 26.32 26.66 43,330
06/13/2019 27.11 27.25 26.675 26.94 38,380
06/12/2019 26.26 27.1411 26.26 27.08 26,713
06/11/2019 26.97 27.14 25.9104 26.29 41,368
06/10/2019 25.35 26.96 25.35 26.77 49,009
06/07/2019 25.05 25.39 25 25.2 31,843
06/06/2019 24.84 25.17 24.84 25.05 27,671
06/05/2019 24.99 25.23 24.75 24.89 52,524
06/04/2019 24.31 25.39 24.31 24.87 83,512
06/03/2019 25.07 25.39 24.08 24.2 63,820
05/31/2019 25.2 25.4 24.831 25.07 35,040
05/30/2019 25.85 27.3 25.4 25.55 109,533
05/29/2019 25.7 26.14 25.1519 25.87 44,296
05/28/2019 25.04 27.33 24.68 25.82 103,860
05/24/2019 25.01 25.24 24.67 25.04 26,457
05/23/2019 25.26 25.26 24.51 24.82 31,950
05/22/2019 25.42 26.1 24.9662 25.45 31,566
05/21/2019 24.79 25.5 24.75 25.49 46,765
05/20/2019 24.62 25.08 24.1258 24.61 43,452
05/17/2019 24.41 24.9416 24.26 24.68 32,765
05/16/2019 24.3 24.5 24.25 24.5 26,715
05/15/2019 23.51 24.43 23.3 24.25 38,393
05/14/2019 23.92 23.98 23.45 23.65 38,854
05/13/2019 24.14 24.2 23.73 23.75 33,529
05/10/2019 23.75 24.5 23.66 24.36 91,288
05/09/2019 23.75 23.91 23.48 23.76 33,373
05/08/2019 23.08 23.74 22.94 23.62 36,606
05/07/2019 22.97 23.3 22.47 22.93 37,211
05/06/2019 23.01 23.3 22.8782 23.16 36,972
05/03/2019 22.36 23.3 22.36 23.19 37,747
05/02/2019 22.71 22.9399 22.25 22.33 23,634
05/01/2019 22.62 23 22.07 22.71 33,011
04/30/2019 22.38 22.59 21.75 22.53 55,252
04/29/2019 22.34 22.6586 22.23 22.38 25,387
04/26/2019 21.72 22.3035 21.55 22.3 44,344
04/25/2019 21.83 22.14 21.47 21.73 61,108
04/24/2019 22.03 22.21 21.645 21.84 82,297
04/23/2019 22.22 22.49 22 22.07 42,799
04/22/2019 22.36 22.7 22.22 22.44 26,869
*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?



Smart Portfolio