Closing price on 4/17/2024
|
|
Open |
155.50 |
High |
157.80 |
Low |
155.00 |
Volume |
5,600 |
Split-adjusted Price |
141.85 |
|
|
SLS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/17/2024
|
-0.20 / -0.13%
|
155.50
|
157.80
|
155.00
|
156.80
|
156.01
|
141.85
|
5,600
|
|
4/16/2024
|
-3.80 / -2.36%
|
160.50
|
160.50
|
155.50
|
157.00
|
157.74
|
142.03
|
17,600
|
|
4/15/2024
|
-1.60 / -0.99%
|
162.40
|
162.40
|
159.00
|
160.80
|
160.71
|
145.47
|
12,400
|
|
4/12/2024
|
+1.90 / +1.18%
|
162.40
|
162.40
|
162.30
|
162.40
|
162.39
|
146.92
|
1,400
|
|
4/11/2024
|
-0.50 / -0.31%
|
161.20
|
161.20
|
160.20
|
160.50
|
160.83
|
145.20
|
4,300
|
|
4/10/2024
|
0.00 / 0.00%
|
162.00
|
162.00
|
161.00
|
161.00
|
161.63
|
145.65
|
6,300
|
|
4/9/2024
|
0.00 / 0.00%
|
161.50
|
162.00
|
160.00
|
161.00
|
160.69
|
145.65
|
5,100
|
|
4/8/2024
|
-0.20 / -0.12%
|
160.20
|
162.00
|
160.00
|
161.00
|
160.82
|
145.65
|
5,200
|
|
4/5/2024
|
-2.20 / -1.35%
|
163.00
|
163.00
|
161.00
|
161.20
|
161.92
|
145.83
|
15,700
|
|
4/4/2024
|
-0.60 / -0.37%
|
165.00
|
165.60
|
162.30
|
163.40
|
163.76
|
147.82
|
14,200
|
|
4/3/2024
|
+0.10 / +0.06%
|
163.50
|
166.50
|
162.60
|
164.00
|
165.38
|
148.37
|
13,600
|
|
4/2/2024
|
+0.90 / +0.55%
|
166.90
|
166.90
|
162.00
|
163.90
|
163.31
|
148.28
|
12,100
|
|
4/1/2024
|
-4.90 / -2.92%
|
166.90
|
168.00
|
161.20
|
163.00
|
163.95
|
147.46
|
20,600
|
|
3/29/2024
|
+4.00 / +2.44%
|
164.60
|
169.90
|
164.60
|
167.90
|
167.57
|
151.89
|
26,800
|
|
3/28/2024
|
+4.40 / +2.76%
|
159.50
|
164.00
|
159.50
|
163.90
|
163.58
|
148.28
|
20,800
|
|
3/27/2024
|
+3.40 / +2.18%
|
156.10
|
159.50
|
156.10
|
159.50
|
157.72
|
144.30
|
16,000
|
|
3/26/2024
|
+1.60 / +1.04%
|
155.80
|
156.50
|
154.50
|
156.10
|
155.74
|
141.22
|
6,500
|
|
3/25/2024
|
-1.20 / -0.77%
|
154.00
|
156.60
|
154.00
|
154.50
|
155.46
|
139.77
|
11,100
|
|
3/22/2024
|
+1.50 / +0.97%
|
154.50
|
156.00
|
154.50
|
155.70
|
155.33
|
140.86
|
9,000
|
|
3/21/2024
|
+1.10 / +0.72%
|
153.50
|
155.00
|
153.50
|
154.20
|
154.13
|
139.50
|
25,400
|
|
3/20/2024
|
+1.20 / +0.79%
|
152.00
|
153.10
|
152.00
|
153.10
|
152.37
|
138.51
|
45,900
|
|
3/19/2024
|
+0.30 / +0.20%
|
151.60
|
152.50
|
151.60
|
151.90
|
151.91
|
137.42
|
29,400
|
|
3/18/2024
|
-0.70 / -0.46%
|
152.30
|
152.30
|
151.00
|
151.60
|
151.66
|
137.15
|
44,700
|
|
3/15/2024
|
+0.30 / +0.20%
|
152.10
|
152.30
|
151.50
|
152.30
|
152.01
|
137.78
|
18,900
|
|
3/14/2024
|
-0.50 / -0.33%
|
152.50
|
153.00
|
152.00
|
152.00
|
152.20
|
137.51
|
15,800
|
|
3/13/2024
|
+1.90 / +1.26%
|
150.60
|
152.50
|
150.40
|
152.50
|
151.32
|
137.96
|
50,300
|
|
3/12/2024
|
+0.90 / +0.60%
|
149.70
|
151.00
|
149.70
|
150.60
|
150.44
|
136.24
|
11,600
|
|
3/11/2024
|
-0.30 / -0.20%
|
150.00
|
150.00
|
149.70
|
149.70
|
149.99
|
135.43
|
19,100
|
|
3/8/2024
|
-0.80 / -0.53%
|
150.10
|
150.50
|
149.50
|
150.00
|
149.97
|
135.70
|
13,400
|
|
3/7/2024
|
-0.20 / -0.13%
|
151.00
|
151.90
|
150.40
|
150.80
|
150.95
|
136.42
|
31,700
|
|
|