Closing price on 2/20/2020
|
|
Open |
61.00 |
High |
65.80 |
Low |
60.00 |
Volume |
33,800 |
Split-adjusted Price |
43.07 |
|
|
SLS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/20/2020
|
+4.10 / +6.84%
|
61.00
|
65.80
|
60.00
|
64.00
|
63.72
|
43.07
|
33,800
|
|
2/19/2020
|
+5.40 / +9.91%
|
56.00
|
59.90
|
55.00
|
59.90
|
58.92
|
40.31
|
16,500
|
|
2/18/2020
|
-0.50 / -0.91%
|
53.10
|
55.00
|
52.00
|
54.50
|
53.05
|
36.68
|
17,600
|
|
2/17/2020
|
0.00 / 0.00%
|
55.00
|
55.00
|
52.00
|
55.00
|
53.58
|
37.02
|
16,400
|
|
2/14/2020
|
+2.00 / +3.77%
|
56.00
|
57.00
|
53.00
|
55.00
|
54.98
|
37.02
|
14,800
|
|
2/13/2020
|
+4.80 / +9.96%
|
51.00
|
53.00
|
50.00
|
53.00
|
52.65
|
35.67
|
32,400
|
|
2/12/2020
|
+4.30 / +9.79%
|
45.00
|
48.20
|
45.00
|
48.20
|
47.29
|
32.44
|
20,100
|
|
2/11/2020
|
+0.10 / +0.23%
|
44.00
|
44.00
|
43.90
|
43.90
|
43.96
|
29.55
|
1,700
|
|
2/10/2020
|
+2.20 / +5.29%
|
42.00
|
45.50
|
42.00
|
43.80
|
42.82
|
29.48
|
7,000
|
|
2/7/2020
|
+0.10 / +0.24%
|
41.60
|
41.60
|
41.00
|
41.60
|
41.40
|
28.00
|
7,300
|
|
2/6/2020
|
+0.50 / +1.22%
|
41.10
|
41.50
|
41.00
|
41.50
|
41.20
|
27.93
|
600
|
|
2/5/2020
|
0.00 / 0.00%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
27.59
|
800
|
|
2/4/2020
|
0.00 / 0.00%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
27.59
|
300
|
|
2/3/2020
|
0.00 / 0.00%
|
41.00
|
41.00
|
39.80
|
41.00
|
40.68
|
27.59
|
5,500
|
|
1/31/2020
|
-0.90 / -2.15%
|
41.60
|
41.60
|
41.00
|
41.00
|
41.27
|
27.59
|
4,700
|
|
1/30/2020
|
-0.10 / -0.24%
|
42.00
|
42.00
|
41.10
|
41.90
|
41.69
|
28.20
|
1,400
|
|
1/22/2020
|
-0.50 / -1.18%
|
42.50
|
42.50
|
42.00
|
42.00
|
42.17
|
28.27
|
1,500
|
|
1/21/2020
|
0.00 / 0.00%
|
43.00
|
43.00
|
42.50
|
42.50
|
42.59
|
28.60
|
2,500
|
|
1/20/2020
|
0.00 / 0.00%
|
42.50
|
42.50
|
42.50
|
42.50
|
42.50
|
28.60
|
100
|
|
1/17/2020
|
+1.00 / +2.41%
|
41.50
|
42.50
|
41.50
|
42.50
|
41.86
|
28.60
|
4,800
|
|
1/16/2020
|
-0.50 / -1.19%
|
42.00
|
42.10
|
41.50
|
41.50
|
41.86
|
27.93
|
4,900
|
|
1/15/2020
|
0.00 / 0.00%
|
42.10
|
42.10
|
42.00
|
42.00
|
42.03
|
28.27
|
2,100
|
|
1/14/2020
|
-0.50 / -1.18%
|
42.50
|
42.50
|
42.00
|
42.00
|
42.35
|
28.27
|
3,200
|
|
1/13/2020
|
0.00 / 0.00%
|
42.50
|
42.90
|
42.00
|
42.50
|
42.46
|
28.60
|
1,600
|
|
1/10/2020
|
+0.70 / +1.67%
|
42.50
|
42.50
|
42.50
|
42.50
|
42.50
|
28.60
|
100
|
|
1/9/2020
|
-0.90 / -2.11%
|
42.00
|
42.70
|
41.80
|
41.80
|
41.92
|
28.13
|
1,700
|
|
1/8/2020
|
0.00 / 0.00%
|
42.70
|
43.00
|
42.70
|
42.70
|
42.71
|
28.74
|
7,400
|
|
1/7/2020
|
+0.40 / +0.95%
|
41.80
|
42.70
|
41.70
|
42.70
|
42.64
|
28.74
|
7,600
|
|
1/6/2020
|
0.00 / 0.00%
|
42.30
|
42.30
|
42.30
|
42.30
|
42.30
|
28.47
|
0
|
|
1/3/2020
|
-0.10 / -0.24%
|
42.40
|
42.40
|
42.30
|
42.30
|
42.31
|
28.47
|
2,200
|
|
|