Quantcast
SLS

Historical Stock Prices

$1.56
*  
0.24
13.33%
Get SLS Alerts
*Delayed - data as of Oct. 19, 2018  -  Find a broker to begin trading SLS now
Exchange:NASDAQ
Industry: Health Care
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-JUL-2018 TO 19-OCT-2018

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.
10/19/2018 1.77 1.9 1.54 1.56 3,473,254
10/18/2018 1.85 1.93 1.65 1.8 3,579,225
10/17/2018 1.7 2.3013 1.66 2.02 17,604,220
10/16/2018 1.4 1.68 1.39 1.68 3,353,361
10/15/2018 1.34 1.65 1.3 1.4 6,032,652
10/12/2018 1.33 1.34 1.22 1.25 458,722
10/11/2018 1.27 1.39 1.21 1.31 442,024
10/10/2018 1.38 1.4089 1.21 1.28 435,209
10/09/2018 1.28 1.39 1.17 1.35 799,349
10/08/2018 1.41 1.45 1.28 1.29 516,788
10/05/2018 1.4 1.49 1.36 1.42 598,761
10/04/2018 1.56 1.56 1.35 1.37 941,448
10/03/2018 1.6 1.72 1.31 1.58 3,668,578
10/02/2018 1.19 1.68 1.15 1.65 5,994,419
10/01/2018 1.24 1.24 1.16 1.18 328,993
09/28/2018 1.22 1.24 1.14 1.22 414,926
09/27/2018 1.17 1.2999 1.16 1.22 1,371,492
09/26/2018 1.13 1.19 1.09 1.18 701,600
09/25/2018 1.17 1.32 1.03 1.1 2,502,763
09/24/2018 1.08 1.2 1.08 1.17 723,630
09/21/2018 1.11 1.16 1.06 1.08 133,756
09/20/2018 1.11 1.17 1.08 1.1 209,489
09/19/2018 1.05 1.1927 1.05 1.11 260,175
09/18/2018 1.05 1.07 1.04 1.05 114,054
09/17/2018 1.06 1.13 1.01 1.06 321,511
09/14/2018 1.15 1.17 1.11 1.14 210,275
09/13/2018 1.22 1.23 1.14 1.15 463,758
09/12/2018 1.16 1.21 1.15 1.16 217,554
09/11/2018 1.2 1.2 1.15 1.16 182,568
09/10/2018 1.26 1.2628 1.18 1.18 412,382
09/07/2018 1.29 1.3 1.23 1.25 498,345
09/06/2018 1.23 1.33 1.15 1.26 1,373,471
09/05/2018 1.22 1.2375 1.1 1.19 477,217
09/04/2018 1.08 1.18 1.04 1.17 488,756
08/31/2018 1.05 1.1 1.04 1.08 261,296
08/30/2018 1.04 1.08 1.02 1.06 394,653
08/29/2018 1.0345 1.05 1 1.0479 377,551
08/28/2018 1.04 1.041 1 1.02 119,451
08/27/2018 0.98 1.05 0.9551 1.03 219,377
08/24/2018 1.04 1.05 0.95 0.97 401,095
08/23/2018 0.92 1.18 0.92 1.03 2,259,750
08/22/2018 0.89 0.96 0.8651 0.9104 183,849
08/21/2018 0.82 0.874 0.8115 0.8653 242,982
08/20/2018 0.89 0.9 0.8001 0.8182 389,821
08/17/2018 0.921 0.945 0.885 0.89 221,183
08/16/2018 0.95 0.9952 0.911 0.93 187,312
08/15/2018 1.02 1.059 0.92 0.9402 617,508
08/14/2018 1.08 1.1 1.03 1.08 169,684
08/13/2018 1.07 1.11 1.05 1.07 228,628
08/10/2018 1.06 1.08 1.02 1.05 201,636
08/09/2018 1.09 1.09 1.01 1.04 337,432
08/08/2018 1.05 1.11 1.02 1.07 412,802
08/07/2018 1.01 1.06 1.01 1.05 268,471
08/06/2018 1.05 1.079 1.01 1.02 328,830
08/03/2018 1.05 1.1 1.03 1.05 315,870
08/02/2018 1.14 1.15 1.02 1.05 920,671
08/01/2018 1.17 1.17 1.12 1.12 110,352
07/31/2018 1.1 1.17 1.05 1.15 598,801
07/30/2018 1.15 1.15 1.07 1.12 371,710
07/27/2018 1.25 1.25 1.11 1.15 873,699
07/26/2018 1.29 1.29 1.23 1.23 514,180
07/25/2018 1.31 1.32 1.24 1.3 535,337
07/24/2018 1.41 1.41 1.25 1.32 1,490,938
07/23/2018 1.55 1.5527 1.37 1.41 1,280,553
07/20/2018 1.85 2.04 1.51 1.55 13,111,210
07/19/2018 1.47 1.54 1.371 1.53 276,640
*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