Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
SLCE3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 18.24 | -0.06 | -0.33% | 18.27 | 18.40 | 18.15 | 790,600 |
| Jul 25 2024 | 18.30 | -0.19 | -1.03% | 18.42 | 18.55 | 18.22 | 1,039,700 |
| Jul 24 2024 | 18.49 | -0.17 | -0.91% | 18.67 | 19.02 | 18.44 | 1,310,200 |
| Jul 23 2024 | 18.66 | -0.43 | -2.25% | 18.93 | 18.99 | 18.66 | 1,737,000 |
| Jul 22 2024 | 19.09 | -0.14 | -0.73% | 19.33 | 19.33 | 18.93 | 1,967,100 |
| Jul 19 2024 | 19.23 | 0.02 | 0.10% | 19.35 | 19.49 | 19.23 | 1,362,200 |
| Jul 18 2024 | 19.21 | -0.18 | -0.93% | 19.37 | 19.37 | 19.08 | 2,810,000 |
| Jul 17 2024 | 19.39 | -0.01 | -0.05% | 19.35 | 19.49 | 19.21 | 1,482,200 |
| Jul 16 2024 | 19.40 | 0.43 | 2.27% | 18.93 | 19.40 | 18.87 | 2,872,200 |
| Jul 15 2024 | 18.97 | -0.15 | -0.78% | 19.10 | 19.16 | 18.87 | 1,518,600 |
| Jul 12 2024 | 19.12 | -0.06 | -0.31% | 19.16 | 19.20 | 19.00 | 1,247,600 |
| Jul 11 2024 | 19.18 | -0.02 | -0.10% | 19.14 | 19.30 | 19.10 | 2,209,500 |
| Jul 10 2024 | 19.20 | 0.10 | 0.52% | 19.11 | 19.27 | 18.90 | 1,654,000 |
| Jul 09 2024 | 19.10 | 0.10 | 0.53% | 19.09 | 19.29 | 18.82 | 1,845,900 |
| Jul 08 2024 | 19.00 | 0.20 | 1.06% | 18.78 | 19.04 | 18.76 | 2,255,300 |
| Jul 05 2024 | 18.80 | -0.15 | -0.79% | 18.99 | 19.08 | 18.65 | 1,959,400 |
| Jul 04 2024 | 18.95 | 0.00 | 0.00% | 18.93 | 19.19 | 18.87 | 1,398,700 |
| Jul 03 2024 | 18.95 | -0.29 | -1.51% | 19.19 | 19.36 | 18.85 | 2,336,300 |
| Jul 02 2024 | 19.24 | 0.53 | 2.83% | 18.71 | 19.39 | 18.71 | 5,662,400 |
| Jul 01 2024 | 18.71 | 1.26 | 7.22% | 17.66 | 18.92 | 17.57 | 7,079,700 |
| Jun 28 2024 | 17.45 | -0.11 | -0.63% | 17.57 | 17.66 | 17.45 | 3,944,900 |
| Jun 27 2024 | 17.56 | 0.08 | 0.46% | 17.43 | 17.72 | 17.37 | 1,638,500 |
| Jun 26 2024 | 17.48 | 0.10 | 0.58% | 17.39 | 17.62 | 17.30 | 1,803,500 |
| Jun 25 2024 | 17.38 | -0.05 | -0.29% | 17.49 | 17.50 | 17.32 | 1,682,600 |
| Jun 24 2024 | 17.43 | -0.03 | -0.17% | 17.47 | 17.53 | 17.34 | 2,146,500 |
| Jun 21 2024 | 17.46 | -0.24 | -1.36% | 17.63 | 17.67 | 17.38 | 4,846,500 |
| Jun 20 2024 | 17.70 | -0.01 | -0.06% | 17.75 | 17.89 | 17.59 | 1,855,900 |
| Jun 19 2024 | 17.71 | 0.19 | 1.08% | 17.51 | 17.74 | 17.29 | 2,793,300 |
| Jun 18 2024 | 17.52 | -0.08 | -0.45% | 17.60 | 17.61 | 17.25 | 1,922,400 |
| Jun 17 2024 | 17.60 | -0.01 | -0.06% | 17.63 | 17.71 | 17.44 | 1,081,900 |
| Jun 14 2024 | 17.61 | 0.01 | 0.06% | 17.51 | 17.79 | 17.44 | 961,800 |
| Jun 13 2024 | 17.60 | 0.09 | 0.51% | 17.41 | 17.68 | 17.31 | 1,425,100 |
| Jun 12 2024 | 17.51 | 0.01 | 0.06% | 17.56 | 17.63 | 17.37 | 1,866,800 |
| Jun 11 2024 | 17.50 | 0.22 | 1.27% | 17.29 | 17.59 | 17.12 | 1,809,400 |
| Jun 10 2024 | 17.28 | 0.08 | 0.47% | 17.26 | 17.44 | 17.10 | 2,105,800 |
| Jun 07 2024 | 17.20 | -0.37 | -2.11% | 17.50 | 17.56 | 17.00 | 2,759,800 |
| Jun 06 2024 | 17.57 | 0.00 | 0.00% | 17.57 | 17.81 | 17.53 | 1,221,400 |
| Jun 05 2024 | 17.57 | -0.42 | -2.33% | 17.89 | 17.99 | 17.52 | 2,559,200 |
| Jun 04 2024 | 17.99 | 0.61 | 3.51% | 17.75 | 18.24 | 17.58 | 4,897,400 |
| Jun 03 2024 | 17.38 | -0.43 | -2.41% | 17.74 | 17.77 | 17.28 | 3,666,500 |
| May 31 2024 | 17.81 | -0.16 | -0.89% | 17.97 | 18.00 | 17.53 | 2,721,500 |
| May 29 2024 | 17.97 | -0.35 | -1.91% | 18.31 | 18.35 | 17.94 | 1,777,400 |
| May 28 2024 | 18.32 | 0.01 | 0.05% | 18.40 | 18.59 | 18.25 | 1,273,600 |
| May 27 2024 | 18.31 | 0.02 | 0.11% | 18.29 | 18.38 | 18.15 | 1,089,000 |
| May 24 2024 | 18.29 | -0.15 | -0.81% | 18.42 | 18.58 | 18.28 | 1,508,400 |
| May 23 2024 | 18.44 | 0.01 | 0.05% | 18.35 | 18.48 | 18.12 | 1,576,100 |
| May 22 2024 | 18.43 | -0.05 | -0.27% | 18.45 | 18.53 | 18.29 | 1,651,600 |
| May 21 2024 | 18.48 | -0.12 | -0.65% | 18.69 | 18.69 | 18.30 | 1,724,000 |
| May 20 2024 | 18.60 | 0.28 | 1.53% | 18.29 | 18.74 | 18.29 | 1,484,400 |
| May 17 2024 | 18.32 | -0.08 | -0.43% | 18.47 | 18.48 | 18.32 | 1,517,200 |
| May 16 2024 | 18.40 | 0.04 | 0.22% | 18.46 | 18.50 | 18.23 | 1,270,700 |
| May 15 2024 | 18.36 | 0.02 | 0.11% | 18.41 | 18.56 | 18.30 | 1,416,900 |
| May 14 2024 | 18.34 | -0.09 | -0.49% | 18.44 | 18.52 | 18.30 | 1,622,300 |
| May 13 2024 | 18.43 | -0.02 | -0.11% | 18.39 | 18.55 | 18.37 | 1,085,100 |
| May 10 2024 | 18.45 | -0.04 | -0.22% | 18.50 | 18.65 | 18.39 | 1,847,900 |
| May 09 2024 | 18.49 | -0.16 | -0.86% | 18.40 | 18.88 | 18.15 | 3,153,100 |
| May 08 2024 | 18.65 | -0.05 | -0.27% | 18.70 | 18.78 | 18.52 | 2,108,200 |
| May 07 2024 | 18.70 | 0.05 | 0.27% | 18.65 | 18.81 | 18.45 | 2,551,900 |
| May 06 2024 | 18.65 | 0.34 | 1.86% | 18.28 | 18.75 | 18.09 | 2,497,500 |
| May 03 2024 | 18.31 | 0.10 | 0.55% | 18.24 | 18.34 | 18.04 | 1,903,900 |
| May 02 2024 | 18.21 | -0.82 | -4.31% | 18.30 | 18.44 | 18.04 | 2,321,100 |
| Apr 30 2024 | 19.03 | -0.10 | -0.52% | 19.26 | 19.26 | 18.87 | 2,760,400 |
| Apr 29 2024 | 19.13 | 0.35 | 1.86% | 18.77 | 19.24 | 18.72 | 1,669,200 |
