Closing price on 5/8/2023
|
|
Open |
171.90 |
High |
173.10 |
Low |
171.00 |
Volume |
25,600 |
Split-adjusted Price |
158.51 |
|
|
SLS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/8/2023
|
+0.50 / +0.29%
|
171.90
|
173.10
|
171.00
|
172.30
|
171.81
|
158.51
|
25,600
|
|
5/5/2023
|
-0.10 / -0.06%
|
172.40
|
173.00
|
171.00
|
171.80
|
171.83
|
158.05
|
13,600
|
|
5/4/2023
|
-0.50 / -0.29%
|
171.00
|
172.80
|
169.00
|
171.90
|
170.44
|
158.14
|
9,400
|
|
4/28/2023
|
+1.60 / +0.94%
|
171.20
|
173.00
|
170.70
|
172.40
|
171.83
|
158.60
|
3,900
|
|
4/27/2023
|
-3.60 / -2.06%
|
173.00
|
173.00
|
170.10
|
170.80
|
171.33
|
157.13
|
11,300
|
|
4/26/2023
|
-0.60 / -0.34%
|
175.10
|
177.00
|
174.00
|
174.40
|
175.66
|
160.44
|
12,700
|
|
4/25/2023
|
+2.00 / +1.16%
|
174.40
|
179.00
|
173.60
|
175.00
|
177.40
|
160.99
|
27,600
|
|
4/24/2023
|
+1.00 / +0.58%
|
173.00
|
173.20
|
171.00
|
173.00
|
172.39
|
159.15
|
13,500
|
|
4/21/2023
|
+2.00 / +1.18%
|
174.00
|
179.00
|
172.00
|
172.00
|
173.43
|
158.23
|
39,700
|
|
4/20/2023
|
+1.80 / +1.07%
|
168.20
|
170.00
|
167.20
|
170.00
|
169.12
|
156.39
|
9,500
|
|
4/19/2023
|
-1.70 / -1.00%
|
168.00
|
168.20
|
167.50
|
168.20
|
167.87
|
154.74
|
3,100
|
|
4/18/2023
|
+8.50 / +5.27%
|
163.70
|
170.00
|
163.30
|
169.90
|
167.23
|
156.30
|
15,600
|
|
4/17/2023
|
-0.20 / -0.12%
|
160.00
|
161.40
|
160.00
|
161.40
|
160.28
|
148.48
|
2,700
|
|
4/14/2023
|
+0.10 / +0.06%
|
162.00
|
162.50
|
160.00
|
161.60
|
160.84
|
148.67
|
4,800
|
|
4/13/2023
|
0.00 / 0.00%
|
161.00
|
162.80
|
160.80
|
161.50
|
161.20
|
148.57
|
2,600
|
|
4/12/2023
|
+1.60 / +1.00%
|
162.00
|
162.00
|
160.00
|
161.50
|
161.40
|
148.57
|
10,100
|
|
4/11/2023
|
+1.50 / +0.95%
|
158.60
|
160.00
|
157.00
|
159.90
|
158.72
|
147.10
|
9,000
|
|
4/10/2023
|
-3.10 / -1.92%
|
163.80
|
164.00
|
158.40
|
158.40
|
161.53
|
145.72
|
10,700
|
|
4/7/2023
|
+1.50 / +0.94%
|
161.00
|
162.00
|
159.00
|
161.50
|
160.26
|
148.57
|
12,000
|
|
4/6/2023
|
+2.00 / +1.27%
|
159.50
|
162.00
|
158.00
|
160.00
|
159.13
|
147.19
|
8,900
|
|
4/5/2023
|
+3.30 / +2.13%
|
155.90
|
158.00
|
155.50
|
158.00
|
156.23
|
145.35
|
6,000
|
|
4/4/2023
|
+0.10 / +0.06%
|
155.00
|
159.90
|
153.10
|
154.70
|
155.74
|
142.32
|
31,500
|
|
4/3/2023
|
+4.30 / +2.86%
|
151.80
|
155.00
|
151.80
|
154.60
|
153.81
|
142.23
|
7,700
|
|
3/31/2023
|
+1.30 / +0.87%
|
150.00
|
151.00
|
150.00
|
150.30
|
150.62
|
138.27
|
2,000
|
|
3/30/2023
|
-1.80 / -1.19%
|
150.00
|
150.00
|
149.00
|
149.00
|
149.22
|
137.07
|
900
|
|
3/29/2023
|
-0.10 / -0.07%
|
150.90
|
151.00
|
150.10
|
150.80
|
150.70
|
138.73
|
2,800
|
|
3/28/2023
|
+0.40 / +0.27%
|
151.50
|
151.50
|
149.10
|
150.90
|
150.58
|
138.82
|
600
|
|
3/27/2023
|
+0.10 / +0.07%
|
151.90
|
152.00
|
150.40
|
150.50
|
150.66
|
138.45
|
6,900
|
|
3/24/2023
|
-0.60 / -0.40%
|
150.20
|
151.00
|
149.00
|
150.40
|
150.13
|
138.36
|
9,300
|
|
3/23/2023
|
+2.10 / +1.41%
|
149.50
|
151.00
|
148.00
|
151.00
|
149.90
|
138.91
|
10,900
|
|
|