Closing price on 5/20/2020
|
|
Open |
51.00 |
High |
53.00 |
Low |
51.00 |
Volume |
18,200 |
Split-adjusted Price |
38.98 |
|
|
SLS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/20/2020
|
+1.90 / +3.76%
|
51.00
|
53.00
|
51.00
|
52.40
|
52.28
|
38.98
|
18,200
|
|
5/19/2020
|
0.00 / 0.00%
|
50.50
|
51.00
|
50.40
|
50.50
|
50.54
|
37.57
|
5,900
|
|
5/18/2020
|
+0.20 / +0.40%
|
50.30
|
50.50
|
50.00
|
50.50
|
50.19
|
37.57
|
2,500
|
|
5/15/2020
|
-1.30 / -2.52%
|
51.60
|
52.10
|
50.30
|
50.30
|
51.12
|
37.42
|
14,500
|
|
5/14/2020
|
+1.40 / +2.79%
|
50.30
|
52.80
|
50.30
|
51.60
|
51.19
|
38.39
|
8,100
|
|
5/13/2020
|
0.00 / 0.00%
|
50.30
|
51.00
|
50.00
|
50.20
|
50.17
|
37.35
|
9,800
|
|
5/12/2020
|
+0.20 / +0.40%
|
50.00
|
50.30
|
49.00
|
50.20
|
49.96
|
37.35
|
6,100
|
|
5/11/2020
|
0.00 / 0.00%
|
50.20
|
50.50
|
50.00
|
50.00
|
50.24
|
37.20
|
7,600
|
|
5/8/2020
|
0.00 / 0.00%
|
50.00
|
50.50
|
48.20
|
50.00
|
49.82
|
37.20
|
8,200
|
|
5/7/2020
|
-0.80 / -1.57%
|
50.60
|
50.70
|
50.00
|
50.00
|
50.34
|
37.20
|
6,800
|
|
5/6/2020
|
0.00 / 0.00%
|
50.60
|
50.90
|
50.50
|
50.80
|
50.66
|
37.79
|
6,400
|
|
5/5/2020
|
-0.20 / -0.39%
|
51.00
|
51.00
|
50.50
|
50.80
|
50.59
|
37.79
|
3,300
|
|
5/4/2020
|
-0.10 / -0.20%
|
52.00
|
52.00
|
50.50
|
51.00
|
51.30
|
37.94
|
6,600
|
|
4/29/2020
|
-1.10 / -2.11%
|
52.20
|
52.20
|
51.10
|
51.10
|
52.08
|
38.01
|
3,200
|
|
4/28/2020
|
+3.70 / +7.63%
|
49.20
|
52.50
|
48.00
|
52.20
|
49.86
|
38.83
|
32,600
|
|
4/27/2020
|
-0.50 / -1.02%
|
49.20
|
49.20
|
48.50
|
48.50
|
49.02
|
36.08
|
6,600
|
|
4/24/2020
|
-0.70 / -1.41%
|
49.40
|
49.40
|
49.00
|
49.00
|
49.13
|
36.45
|
5,500
|
|
4/23/2020
|
+0.20 / +0.40%
|
49.90
|
49.90
|
49.00
|
49.70
|
49.41
|
36.97
|
5,900
|
|
4/22/2020
|
-0.50 / -1.00%
|
50.00
|
50.00
|
49.00
|
49.50
|
49.44
|
36.82
|
3,600
|
|
4/21/2020
|
+2.40 / +5.04%
|
48.10
|
51.90
|
48.00
|
50.00
|
50.26
|
37.20
|
17,200
|
|
4/20/2020
|
+0.10 / +0.21%
|
48.00
|
48.50
|
47.50
|
47.60
|
47.96
|
35.41
|
4,200
|
|
4/17/2020
|
+2.00 / +4.40%
|
45.70
|
47.50
|
45.70
|
47.50
|
46.80
|
35.34
|
5,700
|
|
4/16/2020
|
-0.50 / -1.09%
|
46.00
|
46.00
|
45.50
|
45.50
|
45.89
|
33.85
|
3,800
|
|
4/15/2020
|
+0.20 / +0.44%
|
41.40
|
46.00
|
41.40
|
46.00
|
44.93
|
34.22
|
1,200
|
|
4/14/2020
|
0.00 / 0.00%
|
45.80
|
45.80
|
45.80
|
45.80
|
45.80
|
34.07
|
0
|
|
4/13/2020
|
-2.20 / -4.58%
|
43.30
|
46.60
|
43.30
|
45.80
|
44.32
|
34.07
|
11,100
|
|
4/10/2020
|
+0.60 / +1.27%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
35.71
|
100
|
|
4/9/2020
|
+0.20 / +0.42%
|
43.60
|
48.50
|
43.60
|
47.40
|
45.77
|
35.26
|
2,000
|
|
4/8/2020
|
+3.70 / +8.51%
|
43.00
|
47.20
|
43.00
|
47.20
|
43.97
|
35.11
|
2,700
|
|
4/7/2020
|
+0.70 / +1.64%
|
40.00
|
44.50
|
40.00
|
43.50
|
42.88
|
32.36
|
4,400
|
|
|