SLDR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	50.09	50.11	50.09	50.11	50.11	-0.10%	12,416
Mar 4, 2026	50.16	50.16	50.16	50.16	50.16	-0.03%	11
Mar 3, 2026	50.19	50.19	50.17	50.17	50.17	-0.05%	3,271
Mar 2, 2026	50.20	50.20	50.20	50.20	50.20	-0.46%	6
Feb 27, 2026	50.44	50.44	50.43	50.43	50.27	0.08%	1,152
Feb 26, 2026	50.37	50.39	50.36	50.39	50.23	0.02%	5,306
Feb 25, 2026	50.38	50.38	50.38	50.38	50.22	0.01%	3
Feb 24, 2026	50.36	50.37	50.36	50.37	50.21	-0.02%	570
Feb 23, 2026	50.39	50.39	50.35	50.38	50.22	0.03%	5,522
Feb 20, 2026	50.38	50.38	50.37	50.37	50.21	0.01%	503
Feb 19, 2026	50.36	50.36	50.36	50.36	50.20	-0.01%	106
Feb 18, 2026	50.37	50.44	50.37	50.37	50.21	-	3,079
Feb 17, 2026	50.38	50.39	50.37	50.37	50.21	-	3,105
Feb 13, 2026	50.37	50.37	50.37	50.37	50.21	0.08%	90
Feb 12, 2026	50.34	50.34	50.33	50.33	50.17	0.04%	509
Feb 11, 2026	50.32	50.33	50.31	50.31	50.15	-0.08%	6,299
Feb 10, 2026	50.34	50.35	50.34	50.35	50.19	0.07%	180,141
Feb 9, 2026	50.31	50.31	50.31	50.31	50.15	0.02%	74
Feb 6, 2026	50.30	50.30	50.30	50.30	50.14	0.01%	3,563
Feb 5, 2026	50.30	50.30	50.30	50.30	50.14	0.07%	151
Feb 4, 2026	50.27	50.27	50.24	50.26	50.10	0.03%	11,335
Feb 3, 2026	50.25	50.25	50.25	50.25	50.09	-0.01%	902
Feb 2, 2026	50.25	50.25	50.25	50.25	50.09	-0.33%	883
Jan 30, 2026	50.42	50.42	50.42	50.42	50.10	0.05%	1,758
Jan 29, 2026	50.37	50.39	50.37	50.39	50.08	0.03%	2,945
Jan 28, 2026	50.36	50.38	50.36	50.38	50.06	-	120
Jan 27, 2026	50.38	50.38	50.38	50.38	50.06	0.03%	8,582
Jan 26, 2026	50.36	50.36	50.36	50.36	50.05	0.02%	323
Jan 23, 2026	50.34	50.36	50.34	50.35	50.04	-	8,581
Jan 22, 2026	50.35	50.35	50.35	50.35	50.04	-	3,501
Jan 21, 2026	50.34	50.35	50.33	50.35	50.04	-	2,724
Jan 20, 2026	50.34	50.35	50.34	50.35	50.04	0.02%	897
Jan 16, 2026	50.34	50.34	50.34	50.34	50.03	0.01%	7,617
Jan 15, 2026	50.34	50.34	50.34	50.34	50.02	0.03%	204
Jan 14, 2026	50.33	50.42	50.25	50.32	50.01	0.01%	60,071
Jan 13, 2026	50.32	50.32	50.32	50.32	50.00	0.01%	86
Jan 12, 2026	50.30	50.36	50.30	50.31	50.00	0.01%	1,184
Jan 9, 2026	50.31	50.31	50.31	50.31	49.99	-0.01%	70
Jan 8, 2026	50.22	50.31	50.22	50.31	50.00	-	3,666
Jan 7, 2026	50.30	50.35	50.30	50.31	50.00	0.03%	1,077
Jan 6, 2026	50.30	50.30	50.29	50.30	49.98	-	969
Jan 5, 2026	50.31	50.34	50.30	50.30	49.98	-0.01%	19,781
Jan 2, 2026	50.32	50.32	50.30	50.30	49.99	0.03%	414
Dec 31, 2025	50.28	50.29	50.28	50.29	49.97	0.01%	686
Dec 30, 2025	50.27	50.29	50.27	50.28	49.97	-0.30%	1,549
Dec 29, 2025	50.44	50.44	50.43	50.43	49.96	0.02%	617
Dec 26, 2025	50.68	50.68	50.42	50.42	49.95	0.07%	7,543
Dec 24, 2025	50.39	50.39	50.39	50.39	49.92	0.03%	3
Dec 23, 2025	50.35	50.38	50.35	50.37	49.90	-0.02%	3,868
Dec 22, 2025	50.39	50.39	50.38	50.38	49.91	-0.01%	319
Dec 19, 2025	50.39	50.39	50.39	50.39	49.92	0.02%	153
Dec 18, 2025	50.38	50.38	50.38	50.38	49.91	0.03%	59
Dec 17, 2025	50.36	50.36	50.36	50.36	49.89	0.02%	103
Dec 16, 2025	50.33	50.35	50.26	50.35	49.88	0.02%	1,553
Dec 15, 2025	50.36	50.36	50.34	50.34	49.87	0.03%	103
Dec 12, 2025	50.33	50.33	50.33	50.33	49.86	0.03%	37
Dec 11, 2025	50.33	50.33	50.31	50.31	49.84	0.05%	832
Dec 10, 2025	50.29	50.29	50.29	50.29	49.82	0.06%	257
Dec 9, 2025	50.26	50.26	50.26	50.26	49.79	-0.01%	6
Dec 8, 2025	50.26	50.26	50.26	50.26	49.79	-	335
Dec 5, 2025	50.26	50.26	50.26	50.26	49.79	-0.01%	17
Dec 4, 2025	50.29	50.29	50.25	50.27	49.80	0.03%	3,515
Dec 3, 2025	50.25	50.25	50.25	50.25	49.78	-	244
Dec 2, 2025	50.23	50.25	50.18	50.25	49.79	0.03%	284
Dec 1, 2025	50.24	50.24	50.24	50.24	49.77	-0.34%	106
Nov 28, 2025	50.41	50.41	50.41	50.41	49.79	0.02%	73
Nov 26, 2025	50.38	50.39	50.38	50.39	49.77	-	699
Nov 25, 2025	50.40	50.40	50.40	50.40	49.78	0.03%	12
Nov 24, 2025	50.37	50.38	50.37	50.38	49.76	0.03%	812
Nov 21, 2025	50.37	50.37	50.37	50.37	49.75	0.06%	4
Nov 20, 2025	50.34	50.34	50.34	50.34	49.72	0.06%	755
Nov 19, 2025	50.31	50.31	50.31	50.31	49.69	-	41
Nov 18, 2025	50.29	50.32	50.29	50.31	49.69	0.04%	701
Nov 17, 2025	50.27	50.29	50.27	50.29	49.67	-	268
Nov 14, 2025	50.29	50.29	50.29	50.29	49.67	-0.01%	3
Nov 13, 2025	50.30	50.35	50.29	50.29	49.67	-0.01%	2,302
Nov 12, 2025	50.30	50.30	50.30	50.30	49.68	-	8
Nov 11, 2025	50.30	50.30	50.30	50.30	49.68	0.04%	107
Nov 10, 2025	50.28	50.28	50.28	50.28	49.66	-0.01%	211
Nov 7, 2025	50.28	50.28	50.28	50.28	49.66	0.04%	7,872
Nov 6, 2025	50.27	50.27	50.26	50.26	49.64	0.07%	142
Nov 5, 2025	50.23	50.23	50.23	50.23	49.61	-0.04%	26
Nov 4, 2025	50.25	50.25	50.25	50.25	49.63	0.04%	5
Nov 3, 2025	50.37	50.37	50.19	50.23	49.61	-0.33%	2,094
Oct 31, 2025	50.39	50.39	50.37	50.39	49.62	0.02%	4,464
Oct 30, 2025	50.37	50.39	50.37	50.38	49.61	-	610
Oct 29, 2025	50.46	50.46	50.38	50.38	49.61	-0.07%	1,615
Oct 28, 2025	50.40	50.42	50.37	50.42	49.64	0.02%	404
Oct 27, 2025	50.41	50.41	50.41	50.41	49.63	-0.02%	69
Oct 24, 2025	50.40	50.42	50.40	50.42	49.64	0.03%	372
Oct 23, 2025	50.40	50.40	50.40	50.40	49.63	-0.02%	78
Oct 22, 2025	50.41	50.41	50.41	50.41	49.64	-	6
Oct 21, 2025	50.42	50.42	50.41	50.41	49.64	0.02%	2,489
Oct 20, 2025	50.40	50.40	50.40	50.40	49.63	-	76
Oct 17, 2025	50.43	50.43	50.40	50.40	49.63	0.05%	1,472
Oct 16, 2025	50.37	50.40	50.35	50.38	49.60	0.06%	15,434
Oct 15, 2025	50.39	50.39	50.35	50.35	49.57	-0.03%	244
Oct 14, 2025	50.54	50.54	50.36	50.36	49.59	0.04%	435
Oct 13, 2025	50.34	50.34	50.34	50.34	49.57	0.06%	111
Oct 10, 2025	50.31	50.31	50.31	50.31	49.54	0.09%	130