SLYG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	97.68	97.93	96.90	97.34	97.34	-2.26%	117,829
Mar 5, 2026	100.54	101.10	98.68	99.59	99.59	-1.94%	169,817
Mar 4, 2026	101.77	102.03	100.72	101.56	101.56	0.44%	108,821
Mar 3, 2026	99.92	101.67	98.84	101.12	101.12	-1.26%	185,242
Mar 2, 2026	100.21	102.68	100.21	102.41	102.41	0.81%	189,566
Feb 27, 2026	101.75	101.75	100.98	101.59	101.59	-1.26%	141,148
Feb 26, 2026	102.74	103.10	101.59	102.89	102.89	0.51%	107,358
Feb 25, 2026	102.44	102.57	101.43	102.37	102.37	0.60%	100,650
Feb 24, 2026	100.63	102.09	100.63	101.76	101.76	1.04%	95,369
Feb 23, 2026	101.91	101.97	99.91	100.71	100.71	-1.46%	3,436,942
Feb 20, 2026	101.27	102.51	101.18	102.20	102.20	0.58%	121,720
Feb 19, 2026	101.28	101.76	100.93	101.61	101.61	-0.25%	135,063
Feb 18, 2026	101.82	102.85	101.52	101.86	101.86	0.02%	67,013
Feb 17, 2026	101.73	102.35	100.83	101.84	101.84	0.03%	92,488
Feb 13, 2026	100.78	102.37	100.59	101.81	101.81	1.23%	94,722
Feb 12, 2026	102.98	103.22	100.30	100.57	100.57	-1.66%	89,818
Feb 11, 2026	103.25	103.49	101.45	102.27	102.27	-0.05%	96,042
Feb 10, 2026	102.66	103.07	102.28	102.32	102.32	-0.09%	102,141
Feb 9, 2026	102.06	102.86	101.83	102.41	102.41	0.22%	95,229
Feb 6, 2026	100.43	102.43	100.43	102.19	102.19	3.16%	87,174
Feb 5, 2026	99.11	100.35	98.68	99.06	99.06	-0.22%	121,875
Feb 4, 2026	100.08	100.30	98.32	99.28	99.28	-0.33%	97,797
Feb 3, 2026	100.06	100.59	98.33	99.61	99.61	-0.34%	231,413
Feb 2, 2026	98.47	100.37	98.47	99.95	99.95	1.24%	142,763
Jan 30, 2026	98.92	99.77	98.13	98.73	98.73	-0.96%	95,495
Jan 29, 2026	99.75	99.99	98.52	99.69	99.69	0.40%	217,154
Jan 28, 2026	100.16	100.43	99.29	99.29	99.29	-0.45%	139,004
Jan 27, 2026	100.23	100.24	99.41	99.74	99.74	-0.56%	94,099
Jan 26, 2026	100.14	100.82	99.97	100.30	100.30	0.28%	77,653
Jan 23, 2026	101.59	101.59	99.82	100.02	100.02	-1.78%	83,399
Jan 22, 2026	102.50	102.81	101.82	101.83	101.83	0.13%	92,313
Jan 21, 2026	100.19	102.11	100.02	101.70	101.70	2.30%	141,396
Jan 20, 2026	99.20	100.28	99.20	99.41	99.41	-1.31%	155,769
Jan 16, 2026	100.97	101.19	100.41	100.73	100.73	-0.06%	123,132
Jan 15, 2026	99.89	101.34	99.89	100.79	100.79	1.36%	90,131
Jan 14, 2026	98.89	99.48	98.55	99.44	99.44	0.38%	120,540
Jan 13, 2026	99.27	99.60	98.81	99.06	99.06	0.13%	122,402
Jan 12, 2026	98.08	99.07	98.04	98.93	98.93	0.44%	112,640
Jan 9, 2026	98.07	98.68	97.47	98.50	98.50	0.74%	112,401
Jan 8, 2026	96.72	97.89	96.72	97.78	97.78	0.78%	293,946
Jan 7, 2026	97.69	97.69	96.50	97.02	97.02	-0.62%	238,200
Jan 6, 2026	96.34	97.74	95.91	97.63	97.63	1.36%	203,341
Jan 5, 2026	95.52	96.72	95.52	96.32	96.32	1.09%	118,637
Jan 2, 2026	94.73	95.41	94.29	95.28	95.28	1.16%	217,065
Dec 31, 2025	95.41	95.41	94.19	94.19	94.19	-1.59%	82,338
Dec 30, 2025	96.49	96.69	95.71	95.71	95.71	-0.86%	124,568
Dec 29, 2025	96.80	97.22	96.36	96.54	96.54	-0.56%	86,055
Dec 26, 2025	97.32	97.32	96.79	97.08	97.08	-0.26%	45,666
Dec 24, 2025	97.03	97.34	96.87	97.33	97.33	0.36%	60,366
Dec 23, 2025	97.14	97.24	96.76	96.98	96.98	-0.42%	332,455
Dec 22, 2025	96.77	97.76	96.77	97.39	97.39	0.95%	76,802
Dec 19, 2025	95.79	96.64	95.79	96.47	96.35	0.50%	164,982
Dec 18, 2025	96.66	96.94	95.85	95.99	95.87	0.24%	89,167
Dec 17, 2025	96.39	97.30	95.61	95.76	95.64	-0.54%	72,518
Dec 16, 2025	96.78	97.14	95.84	96.28	96.16	-0.70%	142,987
Dec 15, 2025	97.80	97.81	96.88	96.96	96.84	-0.43%	134,775
Dec 12, 2025	98.53	98.53	97.13	97.38	97.26	-1.06%	72,934
Dec 11, 2025	97.14	98.47	97.14	98.42	98.29	1.21%	105,484
Dec 10, 2025	95.60	97.89	95.60	97.24	97.12	1.64%	80,891
Dec 9, 2025	95.16	96.28	95.16	95.67	95.55	0.38%	105,789
Dec 8, 2025	96.22	96.22	95.24	95.31	95.19	-0.40%	102,301
Dec 5, 2025	96.01	96.26	95.43	95.69	95.57	-0.25%	174,342
Dec 4, 2025	95.78	96.48	95.37	95.93	95.81	0.05%	85,851
Dec 3, 2025	94.75	95.99	94.75	95.88	95.76	1.52%	95,181
Dec 2, 2025	95.06	95.06	94.43	94.44	94.32	-0.21%	92,848
Dec 1, 2025	94.19	95.15	94.19	94.64	94.52	-0.69%	112,412
Nov 28, 2025	95.58	95.58	95.05	95.30	95.18	0.12%	50,727
Nov 26, 2025	94.69	96.10	94.69	95.19	95.07	0.38%	280,875
Nov 25, 2025	92.95	95.14	92.83	94.83	94.71	2.55%	126,194
Nov 24, 2025	91.55	92.68	91.39	92.47	92.35	1.24%	117,786
Nov 21, 2025	88.98	91.94	88.98	91.34	91.22	2.96%	106,402
Nov 20, 2025	91.17	91.58	88.67	88.71	88.60	-1.20%	110,025
Nov 19, 2025	89.94	90.64	89.47	89.79	89.68	0.01%	114,186
Nov 18, 2025	89.09	90.18	89.03	89.78	89.67	0.15%	192,648
Nov 17, 2025	91.38	91.62	89.39	89.65	89.54	-2.17%	132,264
Nov 14, 2025	90.55	91.91	90.55	91.64	91.52	-0.14%	135,987
Nov 13, 2025	93.30	93.83	91.48	91.77	91.65	-2.15%	115,102
Nov 12, 2025	93.99	94.95	93.73	93.79	93.67	-0.14%	123,321
Nov 11, 2025	93.54	94.23	93.49	93.92	93.80	0.19%	108,193
Nov 10, 2025	94.02	94.28	93.19	93.74	93.62	0.63%	103,848
Nov 7, 2025	92.16	93.15	91.75	93.15	93.03	0.62%	96,378
Nov 6, 2025	93.84	93.94	92.50	92.58	92.46	-1.03%	114,238
Nov 5, 2025	92.45	93.98	92.45	93.54	93.42	1.51%	133,430
Nov 4, 2025	92.13	92.86	91.99	92.15	92.03	-1.13%	146,903
Nov 3, 2025	93.06	93.23	91.94	93.20	93.08	0.22%	323,951
Oct 31, 2025	92.76	93.24	92.30	93.00	92.88	0.03%	116,991
Oct 30, 2025	93.73	94.60	92.79	92.97	92.85	-1.16%	182,206
Oct 29, 2025	94.94	95.55	93.30	94.06	93.94	-1.47%	243,965
Oct 28, 2025	95.72	95.91	95.07	95.46	95.34	-0.47%	726,615
Oct 27, 2025	96.40	96.50	95.73	95.91	95.79	0.17%	93,568
Oct 24, 2025	96.18	96.49	95.74	95.75	95.63	0.63%	122,106
Oct 23, 2025	94.42	95.29	93.98	95.15	95.03	0.92%	107,252
Oct 22, 2025	95.13	95.15	93.64	94.28	94.16	-1.02%	176,094
Oct 21, 2025	94.77	95.50	94.57	95.25	95.13	0.25%	87,292
Oct 20, 2025	94.52	95.15	94.32	95.01	94.89	1.51%	104,658
Oct 17, 2025	93.08	93.81	92.92	93.60	93.48	-0.02%	101,403
Oct 16, 2025	95.04	95.04	93.20	93.62	93.50	-1.35%	85,912
Oct 15, 2025	94.55	95.41	94.05	94.90	94.78	0.87%	101,090
Oct 14, 2025	91.49	94.50	91.49	94.08	93.96	1.68%	89,286
Oct 13, 2025	92.35	92.75	91.93	92.53	92.41	1.69%	130,190