SLVM(SLVM)
SLVM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $35.83 | $37.60 | $35.53 | $37.35 | 293,400 |
| 5/19/2026 | $37.12 | $37.35 | $35.70 | $35.81 | 397,748 |
| 5/18/2026 | $37.93 | $38.36 | $37.16 | $37.34 | 395,410 |
| 5/15/2026 | $38.66 | $38.72 | $37.32 | $37.41 | 364,245 |
| 5/14/2026 | $38.58 | $39.24 | $38.28 | $38.70 | 261,300 |
| 5/13/2026 | $40.17 | $40.17 | $38.22 | $38.26 | 352,105 |
| 5/12/2026 | $41.14 | $41.25 | $39.73 | $39.73 | 326,566 |
| 5/11/2026 | $41.06 | $42.61 | $39.81 | $41.17 | 358,400 |
| 5/8/2026 | $42.32 | $44.50 | $38.70 | $41.10 | 622,400 |
| 5/7/2026 | $45.37 | $45.37 | $43.62 | $43.70 | 431,200 |
| 5/6/2026 | $44.97 | $45.58 | $44.71 | $44.83 | 220,409 |
| 5/5/2026 | $42.44 | $44.39 | $41.76 | $43.99 | 251,500 |
| 5/4/2026 | $43.64 | $43.67 | $41.90 | $42.14 | 303,600 |
| 5/1/2026 | $42.94 | $44.07 | $42.76 | $43.65 | 432,421 |
| 4/30/2026 | $42.88 | $43.60 | $41.68 | $42.73 | 443,800 |
| 4/29/2026 | $43.50 | $43.87 | $42.46 | $43.35 | 400,700 |
| 4/28/2026 | $43.83 | $44.24 | $43.07 | $43.57 | 436,305 |
| 4/27/2026 | $41.00 | $43.65 | $41.00 | $42.99 | 518,030 |
| 4/24/2026 | $40.76 | $41.38 | $39.61 | $41.18 | 426,244 |
| 4/23/2026 | $42.44 | $42.74 | $41.04 | $41.14 | 313,340 |
| 4/22/2026 | $42.60 | $43.18 | $42.08 | $42.33 | 293,737 |
| 4/21/2026 | $43.42 | $43.97 | $41.79 | $42.35 | 269,200 |
| 4/20/2026 | $43.79 | $44.00 | $43.21 | $43.40 | 218,500 |
| 4/17/2026 | $42.93 | $44.54 | $42.37 | $43.64 | 348,900 |
| 4/16/2026 | $42.49 | $42.67 | $41.89 | $42.30 | 223,500 |
| 4/15/2026 | $42.74 | $42.74 | $41.68 | $42.31 | 155,811 |
| 4/14/2026 | $43.00 | $43.47 | $42.33 | $42.83 | 138,229 |
| 4/13/2026 | $42.10 | $42.96 | $41.39 | $42.91 | 182,519 |
| 4/10/2026 | $42.08 | $42.95 | $41.87 | $42.32 | 207,407 |
| 4/9/2026 | $40.99 | $41.85 | $40.74 | $41.74 | 490,740 |
| 4/8/2026 | $41.95 | $43.01 | $41.55 | $41.56 | 429,800 |
| 4/7/2026 | $41.17 | $41.42 | $40.27 | $41.16 | 363,510 |
| 4/6/2026 | $42.45 | $42.65 | $41.67 | $42.02 | 275,600 |
| 4/2/2026 | $42.26 | $42.96 | $41.24 | $42.73 | 279,933 |
| 4/1/2026 | $42.40 | $42.75 | $41.84 | $42.72 | 258,614 |
| 3/31/2026 | $41.87 | $42.44 | $41.26 | $42.24 | 392,039 |
| 3/30/2026 | $41.35 | $42.13 | $40.80 | $41.46 | 443,442 |
| 3/27/2026 | $40.38 | $40.38 | $39.42 | $40.13 | 268,720 |
| 3/26/2026 | $40.38 | $41.53 | $40.18 | $40.30 | 502,621 |
| 3/25/2026 | $39.60 | $40.60 | $39.55 | $40.56 | 538,131 |
| 3/24/2026 | $37.95 | $39.69 | $37.95 | $39.18 | 300,500 |
| 3/23/2026 | $38.14 | $39.51 | $37.45 | $38.64 | 409,420 |
| 3/20/2026 | $38.55 | $39.23 | $37.09 | $37.11 | 1.13M |
| 3/19/2026 | $39.01 | $39.56 | $38.42 | $38.77 | 371,300 |
| 3/18/2026 | $40.85 | $41.10 | $39.60 | $39.66 | 355,300 |
| 3/17/2026 | $42.24 | $42.50 | $41.32 | $41.32 | 256,800 |
| 3/16/2026 | $41.95 | $42.35 | $41.50 | $41.99 | 351,145 |
| 3/13/2026 | $42.18 | $43.52 | $41.51 | $41.51 | 395,700 |
| 3/12/2026 | $43.25 | $43.75 | $41.82 | $41.98 | 380,933 |
| 3/11/2026 | $43.44 | $44.05 | $42.87 | $43.49 | 199,637 |
| 3/10/2026 | $42.37 | $43.94 | $42.04 | $43.54 | 362,305 |
| 3/9/2026 | $42.53 | $43.30 | $41.37 | $42.99 | 346,500 |
| 3/6/2026 | $44.98 | $45.10 | $43.07 | $43.68 | 350,700 |
| 3/5/2026 | $46.10 | $46.67 | $44.90 | $45.13 | 381,500 |
| 3/4/2026 | $47.06 | $47.06 | $46.15 | $46.60 | 212,400 |
| 3/3/2026 | $45.17 | $47.53 | $44.75 | $47.13 | 257,100 |
| 3/2/2026 | $45.44 | $46.52 | $44.57 | $46.24 | 356,500 |
| 2/27/2026 | $45.73 | $46.58 | $45.10 | $46.30 | 337,500 |
| 2/26/2026 | $45.59 | $46.45 | $44.83 | $46.32 | 296,048 |
| 2/25/2026 | $46.60 | $46.69 | $44.16 | $45.81 | 310,536 |
| 2/24/2026 | $46.42 | $47.29 | $46.01 | $46.26 | 347,821 |
| 2/23/2026 | $48.25 | $48.63 | $46.47 | $46.54 | 307,100 |
| 2/20/2026 | $47.68 | $48.74 | $46.79 | $48.70 | 360,403 |