Closing price on 12/7/2015
|
|
Open |
49.60 |
High |
50.00 |
Low |
44.80 |
Volume |
21,300 |
Split-adjusted Price |
18.11 |
|
|
SLS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/7/2015
|
+0.30 / +0.61%
|
49.60
|
50.00
|
44.80
|
49.80
|
47.38
|
18.11
|
21,300
|
|
12/4/2015
|
-0.50 / -1.00%
|
50.00
|
50.50
|
49.20
|
49.50
|
50.02
|
18.00
|
4,500
|
|
12/3/2015
|
0.00 / 0.00%
|
50.00
|
50.40
|
49.90
|
50.00
|
50.25
|
18.18
|
4,300
|
|
12/2/2015
|
+0.60 / +1.21%
|
47.60
|
50.50
|
47.60
|
50.00
|
48.19
|
18.18
|
6,400
|
|
12/1/2015
|
+0.50 / +1.02%
|
44.30
|
50.90
|
44.20
|
49.40
|
45.44
|
17.96
|
51,900
|
|
11/30/2015
|
-2.10 / -4.12%
|
51.00
|
51.00
|
48.70
|
48.90
|
51.00
|
17.78
|
33,150
|
|
11/27/2015
|
-2.50 / -4.67%
|
55.00
|
55.00
|
50.20
|
51.00
|
53.50
|
18.54
|
23,050
|
|
11/26/2015
|
-1.30 / -2.37%
|
55.50
|
55.90
|
53.50
|
53.50
|
54.82
|
19.45
|
22,600
|
|
11/25/2015
|
-1.00 / -1.79%
|
55.50
|
55.50
|
53.50
|
54.80
|
54.31
|
19.92
|
20,300
|
|
11/24/2015
|
-2.10 / -3.63%
|
57.00
|
57.00
|
54.00
|
55.80
|
54.88
|
20.29
|
9,000
|
|
11/23/2015
|
+1.60 / +2.84%
|
56.20
|
59.00
|
56.00
|
57.90
|
57.38
|
21.05
|
21,700
|
|
11/20/2015
|
+3.80 / +7.24%
|
52.50
|
57.70
|
52.50
|
56.30
|
56.25
|
20.47
|
30,500
|
|
11/19/2015
|
+1.70 / +3.35%
|
50.00
|
53.50
|
50.00
|
52.50
|
51.06
|
19.09
|
29,942
|
|
11/18/2015
|
-0.70 / -1.36%
|
50.00
|
50.80
|
49.60
|
50.80
|
50.01
|
18.47
|
12,800
|
|
11/17/2015
|
-0.50 / -0.96%
|
52.00
|
52.00
|
50.00
|
51.50
|
50.90
|
18.72
|
6,810
|
|
11/16/2015
|
+0.50 / +0.97%
|
52.00
|
52.50
|
51.20
|
52.00
|
51.99
|
18.91
|
23,617
|
|
11/13/2015
|
+5.00 / +9.90%
|
50.80
|
55.50
|
49.00
|
55.50
|
50.19
|
18.72
|
67,900
|
|
11/12/2015
|
+0.50 / +1.00%
|
50.40
|
50.90
|
49.50
|
50.50
|
50.02
|
17.04
|
8,252
|
|
11/11/2015
|
+0.30 / +0.60%
|
49.50
|
50.50
|
49.50
|
50.00
|
50.04
|
16.87
|
16,600
|
|
11/10/2015
|
+0.70 / +1.43%
|
49.00
|
49.80
|
48.80
|
49.70
|
49.47
|
16.77
|
12,200
|
|
11/9/2015
|
-1.40 / -2.78%
|
50.50
|
50.50
|
49.00
|
49.00
|
49.86
|
16.53
|
18,300
|
|
11/6/2015
|
-0.60 / -1.18%
|
49.10
|
50.90
|
48.70
|
50.40
|
49.37
|
17.00
|
16,100
|
|
11/5/2015
|
+0.10 / +0.20%
|
50.90
|
51.40
|
50.90
|
51.00
|
50.99
|
17.21
|
11,840
|
|
11/4/2015
|
+0.10 / +0.20%
|
52.00
|
52.00
|
50.90
|
50.90
|
51.58
|
17.17
|
12,400
|
|
11/3/2015
|
+2.00 / +4.10%
|
48.50
|
51.00
|
48.00
|
50.80
|
49.05
|
17.14
|
30,700
|
|
11/2/2015
|
-2.70 / -5.24%
|
51.50
|
51.50
|
48.00
|
48.80
|
49.26
|
16.46
|
42,356
|
|
10/30/2015
|
-1.60 / -3.01%
|
52.90
|
53.30
|
50.00
|
51.50
|
52.10
|
17.37
|
32,884
|
|
10/29/2015
|
+0.20 / +0.38%
|
53.00
|
54.60
|
52.90
|
53.10
|
53.44
|
17.91
|
15,200
|
|
10/28/2015
|
+4.80 / +9.98%
|
52.50
|
52.90
|
51.00
|
52.90
|
52.46
|
17.85
|
56,170
|
|
10/27/2015
|
+4.30 / +9.82%
|
43.80
|
48.10
|
43.00
|
48.10
|
46.94
|
16.23
|
49,650
|
|
|