SLX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	102.03	102.65	101.59	102.26	102.26	0.56%	10,625
Apr 27, 2026	102.24	102.24	101.54	101.69	101.69	0.13%	7,957
Apr 24, 2026	100.59	101.58	100.48	101.56	101.56	0.27%	15,997
Apr 23, 2026	102.26	102.65	100.64	101.29	101.29	-1.29%	21,316
Apr 22, 2026	101.79	102.93	101.79	102.61	102.61	1.82%	26,136
Apr 21, 2026	102.23	102.23	100.70	100.78	100.78	-1.14%	13,923
Apr 20, 2026	100.00	101.94	100.00	101.94	101.94	0.41%	18,418
Apr 17, 2026	100.65	102.22	100.65	101.52	101.52	1.92%	39,267
Apr 16, 2026	100.08	100.08	99.07	99.61	99.61	-0.16%	10,830
Apr 15, 2026	99.52	99.93	99.19	99.77	99.77	-0.33%	36,724
Apr 14, 2026	100.07	100.24	99.68	100.10	100.10	0.63%	36,627
Apr 13, 2026	97.94	99.47	97.00	99.47	99.47	0.91%	32,894
Apr 10, 2026	98.31	98.97	97.89	98.57	98.57	0.48%	21,971
Apr 9, 2026	97.74	98.40	96.94	98.10	98.10	0.21%	16,051
Apr 8, 2026	96.79	97.89	96.61	97.89	97.89	5.43%	27,406
Apr 7, 2026	92.50	93.09	91.82	92.85	92.85	0.24%	20,366
Apr 6, 2026	92.67	93.03	91.97	92.63	92.63	0.15%	14,148
Apr 2, 2026	91.78	92.75	91.37	92.49	92.49	-0.78%	27,692
Apr 1, 2026	92.98	93.99	92.98	93.22	93.22	1.54%	22,686
Mar 31, 2026	89.74	92.00	89.74	91.81	91.81	3.72%	28,064
Mar 30, 2026	89.13	89.89	88.42	88.52	88.52	0.40%	38,555
Mar 27, 2026	88.20	89.20	88.03	88.17	88.17	-0.47%	23,959
Mar 26, 2026	89.20	89.91	88.40	88.59	88.59	-1.54%	19,908
Mar 25, 2026	91.04	91.04	89.95	89.98	89.98	1.01%	38,388
Mar 24, 2026	87.79	89.44	87.79	89.08	89.08	0.67%	40,732
Mar 23, 2026	88.17	89.68	87.62	88.49	88.49	3.24%	40,200
Mar 20, 2026	87.13	87.13	85.14	85.71	85.71	-2.29%	15,352
Mar 19, 2026	86.10	88.00	85.52	87.72	87.72	-0.95%	44,263
Mar 18, 2026	90.08	90.08	87.84	88.56	88.56	-2.06%	38,766
Mar 17, 2026	90.13	91.02	90.07	90.42	90.42	0.88%	37,084
Mar 16, 2026	89.48	90.30	89.13	89.63	89.63	1.53%	66,889
Mar 13, 2026	90.04	90.88	88.15	88.28	88.28	-2.15%	161,063
Mar 12, 2026	91.46	91.77	89.85	90.22	90.22	-2.97%	275,099
Mar 11, 2026	92.73	93.73	92.16	92.98	92.98	0.35%	61,621
Mar 10, 2026	92.26	93.86	92.26	92.66	92.66	0.73%	116,472
Mar 9, 2026	90.04	92.57	88.92	91.99	91.99	0.81%	85,309
Mar 6, 2026	91.82	92.74	91.10	91.25	91.25	-2.07%	111,054
Mar 5, 2026	94.51	94.80	92.12	93.18	93.18	-2.73%	67,157
Mar 4, 2026	95.85	96.60	95.75	95.80	95.80	0.17%	49,534
Mar 3, 2026	95.19	96.04	92.89	95.64	95.64	-4.87%	69,282
Mar 2, 2026	99.62	100.95	98.50	100.54	100.54	-0.53%	40,507
Feb 27, 2026	100.55	101.22	100.35	101.08	101.08	0.30%	39,436
Feb 26, 2026	100.55	100.83	99.15	100.78	100.78	-0.89%	58,988
Feb 25, 2026	101.21	101.82	100.73	101.68	101.68	1.85%	46,454
Feb 24, 2026	99.99	100.40	99.10	99.83	99.83	-	30,364
Feb 23, 2026	99.00	99.92	99.00	99.83	99.83	0.61%	20,860
Feb 20, 2026	98.13	99.50	98.07	99.22	99.22	0.85%	61,649
Feb 19, 2026	98.47	98.68	97.70	98.38	98.38	-0.27%	29,951
Feb 18, 2026	99.01	99.93	98.28	98.65	98.65	0.70%	32,116
Feb 17, 2026	97.28	98.28	96.05	97.96	97.96	-0.75%	68,745
Feb 13, 2026	97.83	99.15	96.73	98.70	98.70	-1.06%	52,763
Feb 12, 2026	103.00	103.00	99.47	99.76	99.76	-2.64%	75,092
Feb 11, 2026	101.92	102.46	101.44	102.46	102.46	2.46%	43,059
Feb 10, 2026	100.09	100.22	99.50	100.00	100.00	0.32%	41,596
Feb 9, 2026	98.74	99.92	98.01	99.68	99.68	1.47%	56,407
Feb 6, 2026	97.33	98.51	97.33	98.24	98.24	2.74%	86,610
Feb 5, 2026	96.52	96.88	95.13	95.62	95.62	-2.41%	95,771
Feb 4, 2026	98.58	99.17	96.62	97.98	97.98	0.25%	66,107
Feb 3, 2026	96.26	97.89	96.26	97.74	97.74	2.86%	71,355
Feb 2, 2026	94.47	95.35	93.88	95.02	95.02	1.07%	33,560
Jan 30, 2026	95.25	95.66	92.93	94.01	94.01	-3.07%	92,585
Jan 29, 2026	98.08	98.24	95.44	96.99	96.99	1.18%	106,056
Jan 28, 2026	96.48	96.48	95.29	95.86	95.86	-0.32%	43,809
Jan 27, 2026	94.99	96.28	94.78	96.17	96.17	2.06%	47,881
Jan 26, 2026	96.53	96.53	94.23	94.23	94.23	-1.02%	88,764
Jan 23, 2026	93.70	95.46	93.70	95.20	95.20	1.47%	80,238
Jan 22, 2026	93.52	94.51	93.52	93.82	93.82	0.41%	74,779
Jan 21, 2026	92.65	93.53	92.49	93.44	93.44	2.81%	94,001
Jan 20, 2026	90.50	90.89	90.24	90.89	90.89	0.17%	81,789
Jan 16, 2026	91.29	91.29	90.06	90.74	90.74	-1.03%	50,277
Jan 15, 2026	91.13	92.06	91.13	91.68	91.68	0.61%	27,292
Jan 14, 2026	89.96	91.20	89.81	91.12	91.12	1.75%	48,879
Jan 13, 2026	89.29	89.95	89.22	89.55	89.55	1.27%	53,010
Jan 12, 2026	88.10	88.69	87.87	88.43	88.43	0.82%	40,905
Jan 9, 2026	87.26	87.95	87.26	87.72	87.72	-0.63%	97,398
Jan 8, 2026	87.36	88.27	87.14	88.27	88.27	-0.39%	52,336
Jan 7, 2026	89.02	89.09	88.31	88.62	88.62	-0.58%	27,354
Jan 6, 2026	88.14	89.31	88.12	89.14	89.14	1.91%	65,316
Jan 5, 2026	87.36	87.56	86.98	87.47	87.47	1.23%	46,174
Jan 2, 2026	85.72	86.54	85.72	86.41	86.41	1.83%	54,816
Dec 31, 2025	85.57	85.57	84.77	84.86	84.86	-0.53%	23,831
Dec 30, 2025	86.00	86.00	85.31	85.31	85.31	0.25%	29,181
Dec 29, 2025	85.94	85.94	85.10	85.10	85.10	-1.50%	34,762
Dec 26, 2025	85.98	86.40	85.76	86.40	86.40	1.09%	33,826
Dec 24, 2025	85.64	85.84	85.38	85.47	85.47	0.40%	18,790
Dec 23, 2025	84.99	85.39	84.99	85.13	85.13	0.48%	24,996
Dec 22, 2025	84.28	84.91	84.22	84.72	84.72	0.04%	35,440
Dec 19, 2025	84.98	85.28	84.27	84.69	83.37	-0.20%	46,796
Dec 18, 2025	85.72	85.79	84.36	84.86	83.54	-0.28%	108,372
Dec 17, 2025	84.96	85.52	84.46	85.10	83.78	0.37%	43,828
Dec 16, 2025	84.87	85.49	84.31	84.79	83.47	-0.31%	49,306
Dec 15, 2025	85.19	85.49	84.31	85.05	83.73	-0.13%	65,358
Dec 12, 2025	86.33	86.33	84.21	85.16	83.84	-0.75%	30,477
Dec 11, 2025	83.89	86.01	83.89	85.80	84.47	2.30%	49,072
Dec 10, 2025	81.90	84.20	81.90	83.87	82.57	2.91%	37,494
Dec 9, 2025	81.30	81.95	81.06	81.50	80.23	0.18%	27,875
Dec 8, 2025	81.98	82.28	81.26	81.35	80.09	-0.42%	39,939
Dec 5, 2025	83.17	83.48	81.67	81.69	80.42	-1.96%	37,204
Dec 4, 2025	83.00	83.42	82.56	83.32	82.03	-0.23%	31,916
Dec 3, 2025	81.86	83.74	81.77	83.51	82.21	2.73%	105,281