Selected American Shares S (SLASX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 06:46PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | - | - | - | - | - | - |
| May 16, 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | - |
| May 15, 2024 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | - |
| May 14, 2024 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | - |
| May 13, 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | - |
| May 10, 2024 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | - |
| May 09, 2024 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | - |
| May 08, 2024 | 43.21 | 43.21 | 43.21 | 43.21 | 43.21 | - |
| May 07, 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | - |
| May 06, 2024 | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | - |
| May 03, 2024 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | - |
| May 02, 2024 | 42.49 | 42.49 | 42.49 | 42.49 | 42.49 | - |
| May 01, 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - |
| Apr 30, 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | - |
| Apr 29, 2024 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | - |
| Apr 26, 2024 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | - |
| Apr 25, 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - |
| Apr 24, 2024 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | - |
| Apr 23, 2024 | 42.61 | 42.61 | 42.61 | 42.61 | 42.61 | - |
| Apr 22, 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | - |
| Apr 19, 2024 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | - |
| Apr 18, 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
| Apr 17, 2024 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | - |
| Apr 16, 2024 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | - |
| Apr 15, 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | - |
| Apr 12, 2024 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | - |
| Apr 11, 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | - |
| Apr 10, 2024 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | - |
| Apr 09, 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | - |
| Apr 08, 2024 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | - |
| Apr 05, 2024 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | - |
| Apr 04, 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
| Apr 03, 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | - |
| Apr 02, 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | - |
| Apr 01, 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | - |
| Mar 28, 2024 | 43.21 | 43.21 | 43.21 | 43.21 | 43.21 | - |
| Mar 27, 2024 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | - |
| Mar 26, 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | - |
| Mar 25, 2024 | 42.59 | 42.59 | 42.59 | 42.59 | 42.59 | - |
| Mar 22, 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
| Mar 21, 2024 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | - |
| Mar 20, 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | - |
| Mar 19, 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | - |
| Mar 18, 2024 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | - |
| Mar 15, 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | - |
| Mar 14, 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 42.13 | - |
| Mar 13, 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | - |
| Mar 12, 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - |
| Mar 11, 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | - |
| Mar 08, 2024 | 41.93 | 41.93 | 41.93 | 41.93 | 41.93 | - |
| Mar 07, 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 42.13 | - |
| Mar 06, 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | - |
| Mar 05, 2024 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | - |
| Mar 04, 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | - |
| Mar 01, 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | - |
| Feb 29, 2024 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | - |
| Feb 28, 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | - |
| Feb 27, 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | - |
| Feb 26, 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | - |
| Feb 23, 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | - |
| Feb 22, 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - |
| Feb 21, 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | - |
| Feb 20, 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
| Feb 16, 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | - |
| Feb 15, 2024 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | - |
| Feb 14, 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - |
| Feb 13, 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| Feb 12, 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | - |
| Feb 09, 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
| Feb 08, 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - |
| Feb 07, 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | - |
| Feb 06, 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | - |
| Feb 05, 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | - |
| Feb 02, 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
| Feb 01, 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
| Jan 31, 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | - |
| Jan 30, 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | - |
| Jan 29, 2024 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | - |
| Jan 26, 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | - |
| Jan 25, 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
| Jan 24, 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| Jan 23, 2024 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | - |
| Jan 22, 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | - |
| Jan 19, 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
| Jan 18, 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
| Jan 17, 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
| Jan 16, 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
| Jan 12, 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
| Jan 11, 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| Jan 10, 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
| Jan 09, 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
| Jan 08, 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
| Jan 05, 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
| Jan 04, 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
| Jan 03, 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | - |
| Jan 02, 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| Dec 29, 2023 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
| Dec 28, 2023 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | - |
| Dec 27, 2023 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | - |
| Dec 26, 2023 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.