Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SLVO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 81.58 | -1.27 | -1.53% | 81.13 | 81.58 | 81.02 | 23,184 |
| Jul 18 2024 | 82.85 | -1.13 | -1.35% | 84.88 | 84.88 | 82.616 | 25,364 |
| Jul 17 2024 | 83.98 | -1.92 | -2.24% | 86.36 | 86.36 | 83.50 | 49,554 |
| Jul 16 2024 | 85.90 | 1.22 | 1.44% | 84.98 | 85.9199 | 84.65 | 60,244 |
| Jul 15 2024 | 84.68 | -0.15 | -0.18% | 84.90 | 85.39 | 84.43 | 89,503 |
| Jul 12 2024 | 84.83 | -0.84 | -0.98% | 85.01 | 85.17 | 84.60 | 27,553 |
| Jul 11 2024 | 85.67 | 0.98 | 1.16% | 85.40 | 86.00 | 85.40 | 7,073 |
| Jul 10 2024 | 84.69 | 0.19 | 0.22% | 85.04 | 85.20 | 84.41 | 18,325 |
| Jul 09 2024 | 84.50 | 0.00 | 0.00% | 84.70 | 85.16 | 84.25 | 8,090 |
| Jul 08 2024 | 84.50 | -0.55 | -0.65% | 84.98 | 85.1499 | 83.82 | 11,262 |
| Jul 05 2024 | 85.05 | 1.55 | 1.86% | 83.93 | 85.4043 | 83.93 | 12,901 |
| Jul 03 2024 | 83.50 | 2.08 | 2.55% | 83.40 | 83.9309 | 83.09 | 13,694 |
| Jul 02 2024 | 81.42 | 0.24 | 0.30% | 81.02 | 82.00 | 80.95 | 3,146 |
| Jul 01 2024 | 81.18 | 0.94 | 1.17% | 81.14 | 81.18 | 80.32 | 8,268 |
| Jun 28 2024 | 80.24 | 0.45 | 0.56% | 80.69 | 80.91 | 79.60 | 4,041 |
| Jun 27 2024 | 79.79 | 0.38 | 0.48% | 79.85 | 80.41 | 79.79 | 4,822 |
| Jun 26 2024 | 79.41 | -0.25 | -0.31% | 79.29 | 79.8815 | 78.99 | 6,830 |
| Jun 25 2024 | 79.66 | -1.36 | -1.68% | 79.15 | 80.50 | 79.15 | 15,366 |
| Jun 24 2024 | 81.02 | 0.13 | 0.16% | 80.92 | 81.12 | 80.90 | 5,429 |
| Jun 21 2024 | 80.89 | -3.69 | -4.36% | 82.11 | 82.90 | 79.83 | 8,862 |
| Jun 20 2024 | 84.58 | 2.29 | 2.78% | 83.39 | 84.6599 | 83.33 | 23,465 |
| Jun 18 2024 | 82.29 | 0.16 | 0.19% | 81.63 | 82.45 | 81.63 | 9,420 |
| Jun 17 2024 | 82.13 | 0.02 | 0.02% | 82.09 | 82.13 | 81.355 | 4,846 |
| Jun 14 2024 | 82.115 | 1.41 | 1.75% | 81.40 | 82.115 | 81.30 | 3,129 |
| Jun 13 2024 | 80.70 | -1.30 | -1.59% | 81.12 | 81.64 | 80.311 | 8,094 |
| Jun 12 2024 | 82.00 | 0.79 | 0.97% | 82.035 | 82.53 | 81.78 | 10,567 |
| Jun 11 2024 | 81.21 | -0.47 | -0.58% | 81.41 | 81.41 | 80.9205 | 11,572 |
| Jun 10 2024 | 81.68 | 0.59 | 0.73% | 81.11 | 81.74 | 81.11 | 7,251 |
| Jun 07 2024 | 81.09 | -1.59 | -1.92% | 81.35 | 81.555 | 80.77 | 9,209 |
| Jun 06 2024 | 82.68 | 0.77 | 0.93% | 82.37 | 82.94 | 82.15 | 2,927 |
| Jun 05 2024 | 81.915 | 0.62 | 0.76% | 81.50 | 81.93 | 81.22 | 2,486 |
| Jun 04 2024 | 81.30 | -0.96 | -1.17% | 81.76 | 81.76 | 81.02 | 7,357 |
| Jun 03 2024 | 82.26 | 0.27 | 0.33% | 82.50 | 82.50 | 81.8401 | 204,344 |
| May 31 2024 | 81.99 | -0.58 | -0.70% | 82.83 | 82.86 | 81.94 | 2,682 |
| May 30 2024 | 82.57 | -0.35 | -0.42% | 82.92 | 82.92 | 82.45 | 5,854 |
| May 29 2024 | 82.9183 | 0.08 | 0.09% | 83.00 | 83.08 | 82.80 | 9,241 |
| May 28 2024 | 82.84 | 1.20 | 1.47% | 82.77 | 82.99 | 82.525 | 6,761 |
| May 24 2024 | 81.64 | 0.05 | 0.06% | 81.70 | 81.89 | 81.635 | 1,665 |
| May 23 2024 | 81.59 | -0.20 | -0.24% | 82.15 | 82.15 | 81.59 | 1,395 |
| May 22 2024 | 81.79 | -0.59 | -0.72% | 81.80 | 82.3799 | 81.79 | 11,714 |
| May 21 2024 | 82.38 | -1.88 | -2.23% | 82.44 | 82.575 | 82.11 | 7,765 |
| May 20 2024 | 84.26 | 0.01 | 0.01% | 84.59 | 84.60 | 84.10 | 28,461 |
| May 17 2024 | 84.25 | 1.62 | 1.96% | 83.10 | 84.37 | 83.10 | 21,681 |
| May 16 2024 | 82.63 | 0.10 | 0.12% | 82.63 | 82.79 | 82.01 | 5,758 |
| May 15 2024 | 82.53 | 1.66 | 2.05% | 81.05 | 82.6837 | 81.05 | 11,652 |
| May 14 2024 | 80.87 | 0.44 | 0.55% | 80.50 | 81.00 | 80.50 | 5,160 |
| May 13 2024 | 80.43 | 0.08 | 0.10% | 80.81 | 80.81 | 80.10 | 5,281 |
| May 10 2024 | 80.35 | 0.02 | 0.02% | 80.70 | 80.70 | 80.015 | 5,893 |
| May 09 2024 | 80.33 | 2.01 | 2.57% | 78.94 | 80.4699 | 78.94 | 29,549 |
| May 08 2024 | 78.32 | 0.40 | 0.51% | 78.13 | 78.65 | 78.01 | 4,494 |
| May 07 2024 | 77.92 | -0.43 | -0.55% | 77.50 | 78.50 | 77.50 | 3,605 |
| May 06 2024 | 78.35 | 2.53 | 3.34% | 77.99 | 78.38 | 77.87 | 5,182 |
| May 03 2024 | 75.82 | -0.64 | -0.84% | 76.21 | 76.21 | 75.16 | 3,274 |
| May 02 2024 | 76.46 | 0.46 | 0.61% | 76.39 | 76.46 | 75.56 | 2,640 |
| May 01 2024 | 76.00 | 0.64 | 0.85% | 77.12 | 77.12 | 75.40 | 3,962 |
| Apr 30 2024 | 75.36 | -2.32 | -2.99% | 76.21 | 76.3286 | 75.36 | 5,892 |
| Apr 29 2024 | 77.68 | 0.12 | 0.15% | 77.23 | 78.03 | 77.23 | 5,418 |
| Apr 26 2024 | 77.56 | -0.56 | -0.72% | 78.43 | 78.49 | 77.56 | 9,857 |
| Apr 25 2024 | 78.12 | 0.51 | 0.66% | 77.5897 | 78.25 | 77.5897 | 4,385 |
| Apr 24 2024 | 77.61 | -0.26 | -0.33% | 78.05 | 78.05 | 77.37 | 2,207 |
| Apr 23 2024 | 77.87 | 0.40 | 0.52% | 77.01 | 77.87 | 77.01 | 2,963 |
