Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SLVM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 27 2024 | 79.46 | -2.33 | -2.85% | 80.925 | 81.37 | 78.74 | 1,198,483 |
| Dec 26 2024 | 81.79 | -0.20 | -0.24% | 81.11 | 81.99 | 80.65 | 367,329 |
| Dec 24 2024 | 81.99 | 0.49 | 0.60% | 81.16 | 82.17 | 80.71 | 85,401 |
| Dec 23 2024 | 81.50 | 0.41 | 0.51% | 80.99 | 82.86 | 79.39 | 575,120 |
| Dec 20 2024 | 81.09 | 2.01 | 2.54% | 79.04 | 81.15 | 78.13 | 2,034,536 |
| Dec 19 2024 | 79.08 | -0.45 | -0.57% | 80.98 | 81.37 | 78.562 | 413,409 |
| Dec 18 2024 | 79.53 | -6.70 | -7.77% | 86.98 | 87.325 | 78.99 | 425,241 |
| Dec 17 2024 | 86.23 | -1.90 | -2.16% | 87.15 | 88.0225 | 85.55 | 270,010 |
| Dec 16 2024 | 88.13 | 0.36 | 0.41% | 87.33 | 88.86 | 86.63 | 223,462 |
| Dec 13 2024 | 87.77 | -1.44 | -1.61% | 88.305 | 88.305 | 86.72 | 193,849 |
| Dec 12 2024 | 89.21 | -0.07 | -0.08% | 89.595 | 90.06 | 87.79 | 150,493 |
| Dec 11 2024 | 89.28 | -0.19 | -0.21% | 88.35 | 89.79 | 86.445 | 405,960 |
| Dec 10 2024 | 89.47 | -1.81 | -1.98% | 90.795 | 91.54 | 88.59 | 253,239 |
| Dec 09 2024 | 91.28 | 0.65 | 0.72% | 91.40 | 92.895 | 90.86 | 185,211 |
| Dec 06 2024 | 90.63 | 1.50 | 1.68% | 90.125 | 90.685 | 88.65 | 191,804 |
| Dec 05 2024 | 89.13 | -0.45 | -0.50% | 89.322 | 90.31 | 88.00 | 170,039 |
| Dec 04 2024 | 89.58 | -2.33 | -2.54% | 91.91 | 92.46 | 89.441 | 243,134 |
| Dec 03 2024 | 91.91 | -1.23 | -1.32% | 92.59 | 93.07 | 90.51 | 195,218 |
| Dec 02 2024 | 93.14 | 0.85 | 0.92% | 92.73 | 93.22 | 91.41 | 245,705 |
| Nov 29 2024 | 92.29 | 1.03 | 1.13% | 92.56 | 92.745 | 91.44 | 119,289 |
| Nov 27 2024 | 91.26 | -3.19 | -3.38% | 94.75 | 95.26 | 90.61 | 278,608 |
| Nov 26 2024 | 94.45 | -0.87 | -0.91% | 93.92 | 94.72 | 92.03 | 356,554 |
| Nov 25 2024 | 95.32 | 4.42 | 4.86% | 93.59 | 96.42 | 93.11 | 333,278 |
| Nov 22 2024 | 90.90 | 2.20 | 2.48% | 89.40 | 91.167 | 88.58 | 242,321 |
| Nov 21 2024 | 88.70 | 1.32 | 1.51% | 88.62 | 89.30 | 87.4641 | 158,019 |
| Nov 20 2024 | 87.38 | 0.68 | 0.78% | 87.10 | 88.06 | 86.33 | 211,240 |
| Nov 19 2024 | 86.70 | 1.18 | 1.38% | 85.64 | 86.70 | 84.14 | 295,053 |
| Nov 18 2024 | 85.52 | 0.93 | 1.10% | 85.0203 | 85.92 | 84.17 | 272,530 |
| Nov 15 2024 | 84.59 | 0.36 | 0.43% | 85.6867 | 85.86 | 83.61 | 331,358 |
| Nov 14 2024 | 84.23 | 2.86 | 3.51% | 81.00 | 84.73 | 79.77 | 474,622 |
| Nov 13 2024 | 81.37 | -7.44 | -8.38% | 88.18 | 88.425 | 81.3208 | 428,283 |
| Nov 12 2024 | 88.81 | -6.63 | -6.95% | 93.00 | 93.50 | 87.1497 | 395,113 |
| Nov 11 2024 | 95.44 | -0.25 | -0.26% | 97.42 | 98.02 | 95.03 | 311,677 |
| Nov 08 2024 | 95.69 | 2.63 | 2.83% | 93.24 | 95.74 | 92.98 | 311,041 |
| Nov 07 2024 | 93.06 | -1.24 | -1.31% | 93.265 | 94.61 | 92.77 | 171,096 |
| Nov 06 2024 | 94.30 | 6.41 | 7.29% | 93.555 | 95.115 | 92.40 | 335,096 |
| Nov 05 2024 | 87.89 | 2.54 | 2.98% | 85.585 | 88.46 | 85.585 | 237,373 |
| Nov 04 2024 | 85.35 | 0.35 | 0.41% | 84.07 | 86.11 | 83.78 | 133,142 |
| Nov 01 2024 | 85.00 | -0.02 | -0.02% | 85.47 | 87.27 | 84.56 | 151,580 |
| Oct 31 2024 | 85.02 | -0.46 | -0.54% | 84.76 | 86.565 | 81.58 | 345,300 |
| Oct 30 2024 | 85.48 | 0.36 | 0.42% | 85.21 | 86.91 | 85.17 | 150,705 |
| Oct 29 2024 | 85.12 | -0.47 | -0.55% | 84.27 | 85.30 | 83.76 | 228,241 |
| Oct 28 2024 | 85.59 | 0.41 | 0.48% | 85.22 | 86.14 | 84.79 | 206,210 |
| Oct 25 2024 | 85.18 | -1.80 | -2.07% | 87.51 | 87.67 | 84.965 | 198,473 |
| Oct 24 2024 | 86.98 | 2.57 | 3.04% | 84.88 | 87.45 | 84.37 | 216,267 |
| Oct 23 2024 | 84.41 | 0.33 | 0.39% | 83.35 | 85.2599 | 83.35 | 119,482 |
| Oct 22 2024 | 84.08 | -0.64 | -0.76% | 84.515 | 85.185 | 83.665 | 132,140 |
| Oct 21 2024 | 84.72 | -1.48 | -1.72% | 86.22 | 86.22 | 84.65 | 129,634 |
| Oct 18 2024 | 86.20 | -0.77 | -0.89% | 87.39 | 87.39 | 85.50 | 195,795 |
| Oct 17 2024 | 86.97 | 0.75 | 0.87% | 86.69 | 87.21 | 85.56 | 166,486 |
| Oct 16 2024 | 86.22 | 0.99 | 1.16% | 86.34 | 86.94 | 85.61 | 199,739 |
| Oct 15 2024 | 85.23 | 0.98 | 1.16% | 85.21 | 86.43 | 84.00 | 230,521 |
| Oct 14 2024 | 84.25 | 0.55 | 0.66% | 83.87 | 84.25 | 82.82 | 135,854 |
| Oct 11 2024 | 83.70 | 1.67 | 2.04% | 81.90 | 84.14 | 81.8151 | 183,282 |
| Oct 10 2024 | 82.03 | 0.22 | 0.27% | 80.89 | 82.185 | 80.89 | 144,948 |
| Oct 09 2024 | 81.81 | -0.30 | -0.37% | 81.40 | 82.86 | 81.0474 | 145,574 |
| Oct 08 2024 | 82.11 | -0.39 | -0.47% | 82.40 | 82.47 | 80.945 | 118,932 |
| Oct 07 2024 | 82.50 | -0.25 | -0.30% | 81.94 | 82.81 | 80.65 | 199,189 |
| Oct 04 2024 | 82.75 | 1.54 | 1.90% | 82.65 | 83.07 | 81.57 | 177,380 |
| Oct 03 2024 | 81.21 | -0.58 | -0.71% | 81.255 | 82.01 | 80.615 | 152,279 |
| Oct 02 2024 | 81.79 | -1.32 | -1.59% | 83.71 | 83.71 | 81.70 | 224,030 |
| Oct 01 2024 | 83.11 | -2.74 | -3.19% | 85.80 | 85.80 | 82.435 | 340,019 |
| Sep 30 2024 | 85.85 | 1.11 | 1.31% | 84.96 | 87.11 | 84.96 | 612,532 |
