Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SIL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 34.31 | -0.44 | -1.27% | 33.70 | 34.71 | 33.67 | 845,606 |
| Jul 18 2024 | 34.75 | -0.93 | -2.61% | 35.69 | 35.69 | 34.49 | 624,571 |
| Jul 17 2024 | 35.68 | -0.84 | -2.30% | 36.39 | 36.75 | 35.48 | 676,460 |
| Jul 16 2024 | 36.52 | 1.10 | 3.11% | 35.58 | 36.55 | 35.31 | 737,946 |
| Jul 15 2024 | 35.42 | -0.26 | -0.73% | 35.81 | 35.85 | 35.0765 | 486,741 |
| Jul 12 2024 | 35.68 | -0.01 | -0.03% | 35.21 | 35.93 | 35.13 | 529,871 |
| Jul 11 2024 | 35.69 | 1.14 | 3.30% | 35.52 | 35.73 | 34.73 | 944,690 |
| Jul 10 2024 | 34.55 | 1.34 | 4.03% | 33.64 | 34.57 | 33.445 | 1,052,966 |
| Jul 09 2024 | 33.21 | -0.19 | -0.57% | 33.40 | 33.57 | 32.93 | 351,609 |
| Jul 08 2024 | 33.40 | 0.11 | 0.33% | 33.08 | 33.44 | 32.83 | 459,411 |
| Jul 05 2024 | 33.29 | 0.81 | 2.49% | 33.13 | 33.55 | 32.81 | 821,101 |
| Jul 03 2024 | 32.48 | 1.26 | 4.04% | 31.97 | 32.77 | 31.81 | 833,148 |
| Jul 02 2024 | 31.22 | 0.32 | 1.04% | 30.97 | 31.43 | 30.88 | 421,014 |
| Jul 01 2024 | 30.90 | -0.57 | -1.81% | 31.48 | 31.5258 | 30.87 | 583,920 |
| Jun 28 2024 | 31.47 | 0.00 | 0.00% | 31.47 | 31.47 | 31.47 | 0 |
| Jun 27 2024 | 31.47 | 0.00 | 0.00% | 31.66 | 31.918 | 31.41 | 207,821 |
| Jun 26 2024 | 31.47 | 0.16 | 0.51% | 31.02 | 31.6099 | 30.91 | 588,582 |
| Jun 25 2024 | 31.31 | -0.38 | -1.20% | 31.50 | 31.60 | 31.2501 | 422,065 |
| Jun 24 2024 | 31.69 | -0.10 | -0.31% | 31.95 | 32.175 | 31.67 | 580,383 |
| Jun 21 2024 | 31.79 | -0.72 | -2.21% | 32.30 | 32.33 | 31.56 | 839,042 |
| Jun 20 2024 | 32.51 | 0.80 | 2.52% | 32.00 | 32.73 | 31.885 | 818,583 |
| Jun 18 2024 | 31.71 | 0.48 | 1.54% | 31.13 | 31.90 | 31.0272 | 1,003,726 |
| Jun 17 2024 | 31.23 | -0.35 | -1.11% | 31.30 | 31.47 | 30.9001 | 479,426 |
| Jun 14 2024 | 31.58 | 0.34 | 1.09% | 31.60 | 31.60 | 30.98 | 839,713 |
| Jun 13 2024 | 31.24 | -0.77 | -2.41% | 31.88 | 32.155 | 31.09 | 902,354 |
| Jun 12 2024 | 32.01 | 0.12 | 0.38% | 32.53 | 32.8882 | 31.78 | 430,732 |
| Jun 11 2024 | 31.89 | -0.30 | -0.93% | 31.84 | 31.97 | 31.43 | 622,231 |
| Jun 10 2024 | 32.19 | 0.48 | 1.51% | 32.00 | 32.19 | 31.44 | 656,674 |
| Jun 07 2024 | 31.71 | -2.18 | -6.43% | 32.61 | 32.92 | 31.63 | 1,143,357 |
| Jun 06 2024 | 33.89 | 1.07 | 3.26% | 33.05 | 34.08 | 33.00 | 662,097 |
| Jun 05 2024 | 32.82 | 0.36 | 1.11% | 32.65 | 32.94 | 32.1601 | 659,961 |
| Jun 04 2024 | 32.46 | -1.66 | -4.87% | 33.51 | 33.60 | 32.40 | 1,557,091 |
| Jun 03 2024 | 34.12 | -0.57 | -1.64% | 34.64 | 34.66 | 33.93 | 929,491 |
| May 31 2024 | 34.69 | -0.25 | -0.72% | 35.51 | 35.51 | 34.3801 | 457,187 |
| May 30 2024 | 34.94 | 0.06 | 0.17% | 34.57 | 35.33 | 34.57 | 429,257 |
| May 29 2024 | 34.88 | -0.65 | -1.83% | 35.15 | 35.28 | 34.74 | 936,052 |
| May 28 2024 | 35.53 | 1.14 | 3.31% | 35.59 | 35.70 | 35.15 | 423,888 |
| May 24 2024 | 34.39 | 0.53 | 1.57% | 34.46 | 34.6499 | 34.11 | 759,749 |
| May 23 2024 | 33.86 | -0.62 | -1.80% | 34.52 | 34.74 | 33.78 | 1,055,919 |
| May 22 2024 | 34.48 | -1.31 | -3.66% | 35.44 | 35.44 | 34.34 | 1,365,944 |
| May 21 2024 | 35.79 | -0.14 | -0.39% | 35.93 | 36.06 | 35.5144 | 1,172,417 |
| May 20 2024 | 35.93 | 0.70 | 1.99% | 35.75 | 36.15 | 34.96 | 1,477,673 |
| May 17 2024 | 35.23 | 1.64 | 4.88% | 34.50 | 35.301 | 34.1851 | 1,900,181 |
| May 16 2024 | 33.59 | -0.14 | -0.42% | 33.66 | 33.94 | 33.1911 | 915,309 |
| May 15 2024 | 33.73 | 0.66 | 2.00% | 33.57 | 33.9897 | 32.77 | 1,128,794 |
| May 14 2024 | 33.07 | 0.46 | 1.41% | 32.76 | 33.11 | 32.61 | 491,317 |
| May 13 2024 | 32.61 | -0.37 | -1.12% | 33.00 | 33.15 | 32.32 | 527,821 |
| May 10 2024 | 32.98 | -0.46 | -1.38% | 34.00 | 34.09 | 32.9017 | 913,941 |
| May 09 2024 | 33.44 | 1.61 | 5.06% | 32.23 | 33.50 | 32.02 | 1,735,962 |
| May 08 2024 | 31.83 | -0.16 | -0.50% | 31.70 | 32.16 | 31.55 | 392,548 |
| May 07 2024 | 31.99 | 0.16 | 0.50% | 31.60 | 32.00 | 31.53 | 704,434 |
| May 06 2024 | 31.83 | 0.87 | 2.81% | 31.72 | 31.9873 | 31.52 | 765,997 |
| May 03 2024 | 30.96 | -0.01 | -0.03% | 31.26 | 31.50 | 30.63 | 372,939 |
| May 02 2024 | 30.97 | 0.08 | 0.26% | 30.54 | 31.19 | 30.47 | 291,165 |
| May 01 2024 | 30.89 | 0.31 | 1.01% | 30.83 | 31.68 | 30.58 | 491,350 |
| Apr 30 2024 | 30.58 | -1.45 | -4.53% | 31.06 | 31.44 | 30.58 | 754,705 |
| Apr 29 2024 | 32.03 | 0.08 | 0.25% | 32.28 | 32.36 | 31.50 | 431,095 |
| Apr 26 2024 | 31.95 | 0.19 | 0.60% | 32.28 | 32.3985 | 31.51 | 978,886 |
| Apr 25 2024 | 31.76 | 0.78 | 2.52% | 30.84 | 31.9438 | 30.5398 | 640,047 |
| Apr 24 2024 | 30.98 | -0.03 | -0.10% | 30.91 | 31.05 | 30.69 | 592,049 |
| Apr 23 2024 | 31.01 | 0.66 | 2.17% | 30.06 | 31.0999 | 30.06 | 560,646 |
| Apr 22 2024 | 30.35 | -1.06 | -3.37% | 30.35 | 30.91 | 30.0201 | 876,707 |
