SLX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	100.29	100.96	99.14	99.14	99.14	-1.89%	33,197
Jun 25, 2026	100.44	101.65	100.22	101.05	101.05	0.87%	58,352
Jun 24, 2026	100.97	100.99	99.81	100.18	100.18	-1.57%	69,247
Jun 23, 2026	102.61	102.64	100.91	101.78	101.78	-2.86%	140,218
Jun 22, 2026	104.57	105.34	104.51	104.78	104.78	-0.54%	89,170
Jun 18, 2026	107.38	107.38	105.26	105.35	105.35	-2.12%	40,918
Jun 17, 2026	110.00	110.14	107.57	107.63	107.63	-2.54%	26,906
Jun 16, 2026	111.48	111.82	110.43	110.43	110.43	-0.59%	22,742
Jun 15, 2026	112.74	112.74	110.85	111.08	111.08	0.21%	23,626
Jun 12, 2026	109.91	111.24	109.85	110.85	110.85	1.66%	49,173
Jun 11, 2026	106.04	109.18	105.83	109.04	109.04	4.63%	207,468
Jun 10, 2026	105.27	106.73	104.21	104.21	104.21	-2.07%	210,008
Jun 9, 2026	107.00	107.63	104.23	106.41	106.41	0.07%	70,386
Jun 8, 2026	107.81	107.81	106.28	106.34	106.34	-0.31%	107,208
Jun 5, 2026	110.05	110.05	106.02	106.67	106.67	-4.55%	124,193
Jun 4, 2026	111.63	112.04	110.84	111.76	111.76	-0.45%	50,324
Jun 3, 2026	112.67	112.95	111.91	112.26	112.26	-1.15%	64,042
Jun 2, 2026	112.01	114.00	110.78	113.57	113.57	1.74%	89,760
Jun 1, 2026	110.43	111.63	109.00	111.63	111.63	0.69%	80,627
May 29, 2026	110.71	111.47	110.67	110.86	110.86	-0.14%	61,485
May 28, 2026	110.00	111.16	108.70	111.02	111.02	0.59%	49,199
May 27, 2026	109.49	110.41	108.56	110.37	110.37	0.35%	147,523
May 26, 2026	108.13	110.00	108.13	109.99	109.99	3.11%	103,478
May 22, 2026	106.63	107.39	106.16	106.67	106.67	0.59%	97,890
May 21, 2026	104.90	106.74	104.90	106.04	106.04	0.82%	32,299
May 20, 2026	103.65	105.59	103.55	105.18	105.18	1.77%	18,329
May 19, 2026	103.84	103.99	102.60	103.35	103.35	-2.25%	111,376
May 18, 2026	105.81	106.16	104.73	105.73	105.73	-0.15%	84,100
May 15, 2026	106.38	106.38	105.00	105.89	105.89	-3.13%	196,193
May 14, 2026	109.18	109.82	109.00	109.32	109.32	-0.41%	124,565
May 13, 2026	107.95	110.03	107.92	109.77	109.77	1.90%	66,980
May 12, 2026	108.22	108.30	106.38	107.72	107.72	-0.87%	27,586
May 11, 2026	108.73	109.05	107.81	108.66	108.66	0.47%	38,482
May 8, 2026	107.20	108.18	107.20	108.15	108.15	1.57%	40,922
May 7, 2026	109.13	109.36	106.23	106.48	106.48	-1.91%	32,020
May 6, 2026	107.85	108.80	107.23	108.55	108.55	3.66%	33,979
May 5, 2026	103.44	105.24	103.32	104.72	104.72	2.32%	32,870
May 4, 2026	103.20	103.32	101.92	102.35	102.35	-1.06%	18,703
May 1, 2026	103.24	104.10	103.17	103.45	103.45	0.03%	40,605
Apr 30, 2026	102.28	103.76	102.28	103.42	103.42	2.33%	29,083
Apr 29, 2026	102.04	102.89	100.94	101.07	101.07	-1.16%	26,414
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%	16,011
Apr 23, 2026	102.26	102.65	100.64	101.29	101.29	-1.29%	21,317
Apr 22, 2026	101.79	102.93	101.79	102.61	102.61	1.82%	26,148
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%	18,427
Apr 17, 2026	100.65	102.22	100.65	101.52	101.52	1.92%	39,281
Apr 16, 2026	100.08	100.08	99.07	99.61	99.61	-0.16%	10,833
Apr 15, 2026	99.52	99.93	99.19	99.77	99.77	-0.33%	36,750
Apr 14, 2026	100.07	100.24	99.68	100.10	100.10	0.63%	36,629
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%	16,126
Apr 8, 2026	96.79	97.89	96.61	97.89	97.89	5.43%	27,427
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%	14,155
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%	22,691
Mar 31, 2026	89.74	92.00	89.74	91.81	91.81	3.72%	28,076
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%	24,191
Mar 26, 2026	89.20	89.91	88.40	88.59	88.59	-1.54%	19,933
Mar 25, 2026	91.04	91.04	89.95	89.98	89.98	1.01%	38,394
Mar 24, 2026	87.79	89.44	87.79	89.08	89.08	0.67%	41,048
Mar 23, 2026	88.17	89.68	87.62	88.49	88.49	3.24%	40,201
Mar 20, 2026	87.13	87.13	85.14	85.71	85.71	-2.29%	15,512
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%	66,915
Mar 13, 2026	90.04	90.88	88.15	88.28	88.28	-2.15%	161,752
Mar 12, 2026	91.46	91.77	89.85	90.22	90.22	-2.97%	275,189
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%	116,473
Mar 9, 2026	90.04	92.57	88.92	91.99	91.99	0.81%	85,377
Mar 6, 2026	91.82	92.74	91.10	91.25	91.25	-2.07%	111,142
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%	49,548
Mar 3, 2026	95.19	96.04	92.89	95.64	95.64	-4.87%	69,324
Mar 2, 2026	99.62	100.95	98.50	100.54	100.54	-0.53%	40,508
Feb 27, 2026	100.55	101.22	100.35	101.08	101.08	0.30%	39,442
Feb 26, 2026	100.55	100.83	99.15	100.78	100.78	-0.89%	59,159
Feb 25, 2026	101.21	101.82	100.73	101.68	101.68	1.85%	46,763
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%	20,864
Feb 20, 2026	98.13	99.50	98.07	99.22	99.22	0.85%	61,658
Feb 19, 2026	98.47	98.68	97.70	98.38	98.38	-0.27%	29,953
Feb 18, 2026	99.01	99.93	98.28	98.65	98.65	0.70%	32,165
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%	75,217
Feb 11, 2026	101.92	102.46	101.44	102.46	102.46	2.46%	43,100
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%	56,410
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%	96,792
Feb 4, 2026	98.58	99.17	96.62	97.98	97.98	0.25%	66,272
Feb 3, 2026	96.26	97.89	96.26	97.74	97.74	2.86%	71,445