Slam Corp. (SLAM)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD

Add to watchlist

11.11

-0.01

(-0.09%)

At close: 04:00PM EDT

Time Period:

Jul 05, 2023 - Jul 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 05, 2024	11.11	11.11	11.11	11.11	11.11	6,296
Jul 03, 2024	11.13	11.13	11.11	11.11	11.11	264,300
Jul 02, 2024	11.13	11.13	11.10	11.13	11.13	826,500
Jul 01, 2024	11.14	11.14	11.14	11.14	11.14	200
Jun 28, 2024	11.12	11.12	11.12	11.12	11.12	-
Jun 27, 2024	11.24	11.24	11.12	11.12	11.12	700
Jun 26, 2024	11.13	11.13	11.13	11.13	11.13	200
Jun 25, 2024	11.13	11.13	11.12	11.12	11.12	300
Jun 24, 2024	11.11	11.11	11.11	11.11	11.11	11,000
Jun 21, 2024	11.10	11.11	11.10	11.11	11.11	57,200
Jun 20, 2024	11.11	11.11	11.10	11.10	11.10	2,400
Jun 18, 2024	11.12	11.12	11.10	11.10	11.10	4,300
Jun 17, 2024	11.10	11.10	11.10	11.10	11.10	2,100
Jun 14, 2024	11.10	11.11	11.10	11.11	11.11	4,500
Jun 13, 2024	11.08	11.09	11.08	11.09	11.09	9,900
Jun 12, 2024	11.08	11.09	11.08	11.08	11.08	3,400
Jun 11, 2024	11.08	11.09	11.08	11.08	11.08	21,700
Jun 10, 2024	11.08	11.08	11.07	11.07	11.07	17,000
Jun 07, 2024	11.08	11.08	11.08	11.08	11.08	300
Jun 06, 2024	11.07	11.07	11.07	11.07	11.07	2,300
Jun 05, 2024	11.07	11.07	11.07	11.07	11.07	1,200
Jun 04, 2024	11.07	11.07	11.07	11.07	11.07	300
Jun 03, 2024	11.06	11.06	11.06	11.06	11.06	300
May 31, 2024	11.09	11.09	11.05	11.05	11.05	25,700
May 30, 2024	11.09	11.09	11.09	11.09	11.09	100
May 29, 2024	11.09	11.09	11.09	11.09	11.09	100
May 28, 2024	11.07	11.09	11.07	11.09	11.09	5,800
May 24, 2024	11.04	11.04	11.04	11.04	11.04	100
May 23, 2024	11.04	11.07	11.04	11.07	11.07	300
May 22, 2024	11.06	11.06	11.06	11.06	11.06	600
May 21, 2024	11.07	11.07	11.07	11.07	11.07	-
May 20, 2024	11.07	11.07	11.07	11.07	11.07	-
May 17, 2024	11.07	11.07	11.07	11.07	11.07	300
May 16, 2024	11.08	11.08	11.08	11.08	11.08	600
May 15, 2024	11.04	11.05	11.04	11.05	11.05	2,300
May 14, 2024	11.10	11.10	11.10	11.10	11.10	400
May 13, 2024	11.07	11.07	11.07	11.07	11.07	200
May 10, 2024	11.06	11.06	11.06	11.06	11.06	100
May 09, 2024	11.04	11.04	11.04	11.04	11.04	900
May 08, 2024	11.04	11.04	11.04	11.04	11.04	302,500
May 07, 2024	11.06	11.06	11.06	11.06	11.06	700
May 06, 2024	11.09	11.09	11.09	11.09	11.09	300
May 03, 2024	11.04	11.04	11.04	11.04	11.04	-
May 02, 2024	11.04	11.04	11.04	11.04	11.04	-
May 01, 2024	11.04	11.04	11.04	11.04	11.04	-
Apr 30, 2024	11.03	11.05	11.03	11.04	11.04	2,200
Apr 29, 2024	11.05	11.05	11.05	11.05	11.05	-
Apr 26, 2024	11.05	11.05	11.05	11.05	11.05	-
Apr 25, 2024	11.05	11.05	11.05	11.05	11.05	200
Apr 24, 2024	11.01	11.01	11.01	11.01	11.01	-
Apr 23, 2024	11.01	11.01	11.01	11.01	11.01	5,100
Apr 22, 2024	11.02	11.02	11.02	11.02	11.02	4,900
Apr 19, 2024	11.02	11.02	11.02	11.02	11.02	400
Apr 18, 2024	11.01	11.01	11.01	11.01	11.01	-
Apr 17, 2024	11.04	11.04	11.01	11.01	11.01	6,800
Apr 16, 2024	11.05	11.05	11.04	11.04	11.04	200
Apr 15, 2024	11.04	11.04	11.04	11.04	11.04	-
Apr 12, 2024	11.04	11.04	11.04	11.04	11.04	300
Apr 11, 2024	11.04	11.04	11.04	11.04	11.04	1,100
Apr 10, 2024	11.04	11.04	11.04	11.04	11.04	-
Apr 09, 2024	11.04	11.04	11.02	11.04	11.04	800
Apr 08, 2024	11.04	11.04	11.04	11.04	11.04	200
Apr 05, 2024	11.05	11.05	11.02	11.02	11.02	500
Apr 04, 2024	11.04	11.05	11.03	11.03	11.03	2,900
Apr 03, 2024	11.05	11.05	11.05	11.05	11.05	200
Apr 02, 2024	11.00	11.00	11.00	11.00	11.00	600
Apr 01, 2024	11.05	11.05	11.04	11.05	11.05	3,100
Mar 28, 2024	10.98	11.17	10.94	11.13	11.13	124,700
Mar 27, 2024	10.99	10.99	10.97	10.98	10.98	2,900
Mar 26, 2024	10.94	10.99	10.94	10.99	10.99	4,000
Mar 25, 2024	10.98	10.98	10.95	10.98	10.98	3,300
Mar 22, 2024	10.98	10.98	10.98	10.98	10.98	600
Mar 21, 2024	10.94	10.95	10.94	10.95	10.95	8,800
Mar 20, 2024	10.95	10.95	10.95	10.95	10.95	-
Mar 19, 2024	10.95	10.95	10.95	10.95	10.95	1,300
Mar 18, 2024	10.93	10.93	10.93	10.93	10.93	-
Mar 15, 2024	10.93	10.93	10.93	10.93	10.93	-
Mar 14, 2024	10.93	10.93	10.92	10.93	10.93	6,600
Mar 13, 2024	10.94	10.94	10.92	10.92	10.92	300
Mar 12, 2024	10.94	10.94	10.93	10.93	10.93	400
Mar 11, 2024	10.94	10.94	10.94	10.94	10.94	-
Mar 08, 2024	10.94	10.94	10.94	10.94	10.94	-
Mar 07, 2024	10.94	10.94	10.94	10.94	10.94	79,500
Mar 06, 2024	10.93	10.94	10.93	10.93	10.93	80,400
Mar 05, 2024	10.93	10.93	10.92	10.92	10.92	54,000
Mar 04, 2024	10.92	10.93	10.92	10.93	10.93	16,100
Mar 01, 2024	10.92	10.93	10.92	10.92	10.92	14,200
Feb 29, 2024	10.94	10.94	10.94	10.94	10.94	-
Feb 28, 2024	10.93	10.94	10.93	10.94	10.94	5,600
Feb 27, 2024	10.92	10.92	10.92	10.92	10.92	500
Feb 26, 2024	10.93	10.93	10.93	10.93	10.93	700
Feb 23, 2024	10.92	10.92	10.92	10.92	10.92	100
Feb 22, 2024	10.92	10.92	10.92	10.92	10.92	240,100
Feb 21, 2024	10.91	10.91	10.91	10.91	10.91	1,000
Feb 20, 2024	10.92	10.92	10.92	10.92	10.92	300
Feb 16, 2024	10.92	10.92	10.92	10.92	10.92	-
Feb 15, 2024	10.92	10.92	10.92	10.92	10.92	1,000
Feb 14, 2024	10.91	10.91	10.91	10.91	10.91	1,500
Feb 13, 2024	10.93	10.93	10.90	10.90	10.90	3,100
Feb 12, 2024	10.90	10.90	10.90	10.90	10.90	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,059.03-184.99(-0.83%)

S&P 5005,567.19+30.17(+0.54%)

DOW39,375.87+67.87(+0.17%)

CAD/USD0.7333-0.0014(-0.19%)

CRUDE OIL83.44-0.44(-0.52%)

Bitcoin CAD77,227.62-656.27(-0.84%)

Slam Corp. (SLAM)

S&P/TSX
22,059.03
-184.99(-0.83%)

S&P 500
5,567.19
+30.17(+0.54%)

DOW
39,375.87
+67.87(+0.17%)

CAD/USD
0.7333
-0.0014(-0.19%)

CRUDE OIL
83.44
-0.44(-0.52%)

Bitcoin CAD
77,227.62
-656.27(-0.84%)