Slam Corp NASDAQ:SLAM Historical Prices

Below are the 422 trading days of historical prices for SLAM.

# Exchange Symbol Date Open High Low Close
422 NASDAQ SLAM Tue, Jan 17, 2023 10.60 10.60 10.14 10.15
421 NASDAQ SLAM Fri, Jan 13, 2023 10.14 10.27 10.11 10.11
420 NASDAQ SLAM Thu, Jan 12, 2023 10.15 10.50 10.12 10.13
419 NASDAQ SLAM Wed, Jan 11, 2023 10.13 10.15 10.12 10.14
418 NASDAQ SLAM Tue, Jan 10, 2023 10.11 10.12 10.11 10.12
417 NASDAQ SLAM Mon, Jan 9, 2023 10.11 10.12 10.11 10.12
416 NASDAQ SLAM Fri, Jan 6, 2023 10.12 10.12 10.11 10.12
415 NASDAQ SLAM Thu, Jan 5, 2023 10.12 10.13 10.11 10.11
414 NASDAQ SLAM Wed, Jan 4, 2023 10.11 10.13 10.11 10.12
413 NASDAQ SLAM Tue, Jan 3, 2023 10.11 10.11 10.11 10.11
412 NASDAQ SLAM Fri, Dec 30, 2022 10.10 10.11 10.10 10.11
411 NASDAQ SLAM Thu, Dec 29, 2022 10.11 10.12 10.09 10.11
410 NASDAQ SLAM Wed, Dec 28, 2022 10.10 10.12 10.10 10.12
409 NASDAQ SLAM Tue, Dec 27, 2022 10.10 10.10 10.09 10.09
408 NASDAQ SLAM Fri, Dec 23, 2022 10.10 10.11 10.09 10.10
407 NASDAQ SLAM Thu, Dec 22, 2022 10.10 10.10 10.08 10.08
406 NASDAQ SLAM Tue, Dec 20, 2022 10.08 10.10 10.07 10.07
405 NASDAQ SLAM Mon, Dec 19, 2022 10.07 10.08 10.07 10.08
404 NASDAQ SLAM Fri, Dec 16, 2022 10.06 10.06 10.06 10.06
403 NASDAQ SLAM Thu, Dec 15, 2022 10.07 10.08 10.07 10.07
402 NASDAQ SLAM Wed, Dec 14, 2022 10.07 10.09 10.06 10.08
401 NASDAQ SLAM Tue, Dec 13, 2022 10.07 10.07 10.07 10.07
400 NASDAQ SLAM Mon, Dec 12, 2022 10.06 10.06 10.06 10.06
399 NASDAQ SLAM Fri, Dec 9, 2022 10.04 10.05 10.04 10.05
398 NASDAQ SLAM Thu, Dec 8, 2022 10.05 10.09 10.05 10.05
397 NASDAQ SLAM Wed, Dec 7, 2022 10.05 10.08 10.05 10.07
396 NASDAQ SLAM Tue, Dec 6, 2022 10.03 10.05 10.03 10.05
395 NASDAQ SLAM Mon, Dec 5, 2022 10.02 10.03 10.02 10.02
394 NASDAQ SLAM Thu, Dec 1, 2022 10.03 10.03 10.02 10.02
393 NASDAQ SLAM Wed, Nov 30, 2022 10.03 10.03 10.02 10.02
392 NASDAQ SLAM Tue, Nov 29, 2022 10.01 10.03 10.00 10.02
391 NASDAQ SLAM Fri, Nov 25, 2022 10.01 10.02 10.01 10.01
390 NASDAQ SLAM Wed, Nov 23, 2022 10.01 10.02 10.01 10.01
389 NASDAQ SLAM Tue, Nov 22, 2022 10.01 10.02 10.00 10.01
388 NASDAQ SLAM Mon, Nov 21, 2022 10.05 10.05 10.00 10.01
387 NASDAQ SLAM Fri, Nov 18, 2022 10.01 10.01 10.00 10.01
386 NASDAQ SLAM Thu, Nov 17, 2022 10.01 10.01 10.00 10.01
385 NASDAQ SLAM Wed, Nov 16, 2022 9.99 10.01 9.98 10.00
384 NASDAQ SLAM Tue, Nov 15, 2022 9.99 10.00 9.98 9.99
383 NASDAQ SLAM Mon, Nov 14, 2022 9.98 9.98 9.98 9.98
382 NASDAQ SLAM Fri, Nov 11, 2022 9.98 9.98 9.98 9.98
381 NASDAQ SLAM Thu, Nov 10, 2022 9.98 9.98 9.98 9.98
380 NASDAQ SLAM Wed, Nov 9, 2022 9.98 9.99 9.98 9.98
379 NASDAQ SLAM Tue, Nov 8, 2022 9.99 9.99 9.98 9.99
378 NASDAQ SLAM Mon, Nov 7, 2022 9.98 9.99 9.98 9.98
377 NASDAQ SLAM Fri, Nov 4, 2022 9.98 9.98 9.98 9.98
376 NASDAQ SLAM Thu, Nov 3, 2022 9.96 9.98 9.96 9.98
375 NASDAQ SLAM Wed, Nov 2, 2022 9.96 9.97 9.96 9.97
374 NASDAQ SLAM Tue, Nov 1, 2022 9.96 9.97 9.96 9.97
373 NASDAQ SLAM Mon, Oct 31, 2022 9.95 9.96 9.95 9.96
372 NASDAQ SLAM Fri, Oct 28, 2022 9.95 9.95 9.95 9.95
371 NASDAQ SLAM Wed, Oct 26, 2022 9.95 9.96 9.95 9.96
370 NASDAQ SLAM Fri, Oct 21, 2022 9.95 9.95 9.95 9.95
369 NASDAQ SLAM Thu, Oct 20, 2022 9.95 9.96 9.95 9.95
368 NASDAQ SLAM Wed, Oct 19, 2022 9.95 9.95 9.94 9.95
367 NASDAQ SLAM Tue, Oct 18, 2022 9.96 9.96 9.96 9.96
366 NASDAQ SLAM Mon, Oct 17, 2022 9.95 9.95 9.95 9.95
365 NASDAQ SLAM Fri, Oct 14, 2022 9.93 9.93 9.93 9.93
364 NASDAQ SLAM Tue, Oct 11, 2022 9.93 9.93 9.93 9.93
363 NASDAQ SLAM Mon, Oct 10, 2022 9.95 9.96 9.95 9.95
362 NASDAQ SLAM Fri, Oct 7, 2022 9.93 9.95 9.93 9.95
361 NASDAQ SLAM Thu, Oct 6, 2022 9.93 9.95 9.92 9.94
360 NASDAQ SLAM Wed, Oct 5, 2022 9.93 9.93 9.92 9.92
359 NASDAQ SLAM Tue, Oct 4, 2022 9.91 9.92 9.91 9.92
358 NASDAQ SLAM Mon, Oct 3, 2022 9.91 9.92 9.91 9.91
357 NASDAQ SLAM Fri, Sep 30, 2022 9.91 9.92 9.91 9.91
356 NASDAQ SLAM Thu, Sep 29, 2022 9.90 9.92 9.90 9.91
355 NASDAQ SLAM Wed, Sep 28, 2022 9.91 9.91 9.91 9.91
354 NASDAQ SLAM Tue, Sep 27, 2022 9.90 9.90 9.90 9.90
353 NASDAQ SLAM Mon, Sep 26, 2022 9.90 9.91 9.90 9.90
352 NASDAQ SLAM Fri, Sep 23, 2022 9.89 9.91 9.89 9.90
351 NASDAQ SLAM Thu, Sep 22, 2022 9.90 9.90 9.90 9.90
350 NASDAQ SLAM Wed, Sep 21, 2022 9.90 9.90 9.90 9.90
349 NASDAQ SLAM Tue, Sep 20, 2022 9.91 9.91 9.90 9.90
348 NASDAQ SLAM Mon, Sep 19, 2022 9.90 9.91 9.89 9.89
347 NASDAQ SLAM Fri, Sep 16, 2022 9.90 9.91 9.89 9.90
346 NASDAQ SLAM Thu, Sep 15, 2022 9.89 9.89 9.89 9.89
345 NASDAQ SLAM Tue, Sep 13, 2022 9.90 9.90 9.90 9.90
344 NASDAQ SLAM Mon, Sep 12, 2022 9.90 9.94 9.89 9.90
343 NASDAQ SLAM Fri, Sep 9, 2022 9.90 9.90 9.89 9.90
342 NASDAQ SLAM Thu, Sep 8, 2022 9.89 9.89 9.89 9.89
341 NASDAQ SLAM Wed, Sep 7, 2022 9.89 9.89 9.89 9.89
340 NASDAQ SLAM Tue, Sep 6, 2022 9.89 9.91 9.89 9.89
339 NASDAQ SLAM Fri, Sep 2, 2022 9.88 9.89 9.88 9.89
338 NASDAQ SLAM Thu, Sep 1, 2022 9.94 9.94 9.88 9.88
337 NASDAQ SLAM Wed, Aug 31, 2022 9.88 9.90 9.88 9.88
336 NASDAQ SLAM Tue, Aug 30, 2022 9.88 9.90 9.88 9.90
335 NASDAQ SLAM Mon, Aug 29, 2022 9.88 9.88 9.88 9.88
334 NASDAQ SLAM Thu, Aug 25, 2022 9.86 9.88 9.86 9.88
333 NASDAQ SLAM Wed, Aug 24, 2022 9.87 9.88 9.86 9.88
332 NASDAQ SLAM Tue, Aug 23, 2022 9.87 9.89 9.86 9.87
331 NASDAQ SLAM Fri, Aug 19, 2022 9.87 9.87 9.87 9.87
330 NASDAQ SLAM Wed, Aug 17, 2022 9.87 9.87 9.86 9.86
329 NASDAQ SLAM Tue, Aug 16, 2022 9.88 9.88 9.87 9.87
328 NASDAQ SLAM Mon, Aug 15, 2022 9.88 9.88 9.88 9.88
327 NASDAQ SLAM Fri, Aug 12, 2022 9.87 9.87 9.87 9.87
326 NASDAQ SLAM Thu, Aug 11, 2022 9.87 9.87 9.87 9.87
325 NASDAQ SLAM Wed, Aug 10, 2022 9.87 9.87 9.86 9.87
324 NASDAQ SLAM Tue, Aug 9, 2022 9.86 9.87 9.86 9.86
323 NASDAQ SLAM Mon, Aug 8, 2022 9.88 9.88 9.86 9.86
322 NASDAQ SLAM Fri, Aug 5, 2022 9.88 9.88 9.86 9.86
321 NASDAQ SLAM Thu, Aug 4, 2022 9.85 9.87 9.85 9.87
320 NASDAQ SLAM Wed, Aug 3, 2022 9.84 9.87 9.84 9.85
319 NASDAQ SLAM Tue, Aug 2, 2022 9.85 9.85 9.84 9.84
318 NASDAQ SLAM Mon, Aug 1, 2022 9.84 9.85 9.84 9.84
317 NASDAQ SLAM Fri, Jul 29, 2022 9.84 9.85 9.84 9.85
316 NASDAQ SLAM Thu, Jul 28, 2022 9.84 9.86 9.84 9.86
315 NASDAQ SLAM Wed, Jul 27, 2022 9.84 9.85 9.84 9.84
314 NASDAQ SLAM Mon, Jul 25, 2022 9.84 9.84 9.84 9.84
313 NASDAQ SLAM Thu, Jul 21, 2022 9.83 9.84 9.83 9.84
312 NASDAQ SLAM Wed, Jul 20, 2022 9.83 9.83 9.83 9.83
311 NASDAQ SLAM Tue, Jul 19, 2022 9.82 9.82 9.82 9.82
310 NASDAQ SLAM Thu, Jul 14, 2022 9.82 9.85 9.82 9.82
309 NASDAQ SLAM Wed, Jul 13, 2022 9.81 9.82 9.81 9.81
308 NASDAQ SLAM Tue, Jul 12, 2022 9.81 9.81 9.81 9.81
307 NASDAQ SLAM Thu, Jul 7, 2022 9.80 9.81 9.80 9.80
306 NASDAQ SLAM Tue, Jul 5, 2022 9.80 9.81 9.80 9.80
305 NASDAQ SLAM Thu, Jun 30, 2022 9.84 9.84 9.80 9.84
304 NASDAQ SLAM Wed, Jun 29, 2022 9.81 9.81 9.81 9.81
303 NASDAQ SLAM Tue, Jun 28, 2022 9.80 9.81 9.80 9.80
302 NASDAQ SLAM Mon, Jun 27, 2022 9.80 9.82 9.80 9.82
301 NASDAQ SLAM Fri, Jun 24, 2022 9.80 9.86 9.80 9.86
300 NASDAQ SLAM Thu, Jun 23, 2022 9.79 9.83 9.79 9.83
299 NASDAQ SLAM Wed, Jun 22, 2022 9.79 9.81 9.79 9.81
298 NASDAQ SLAM Tue, Jun 21, 2022 9.87 9.87 9.80 9.81
297 NASDAQ SLAM Fri, Jun 17, 2022 9.80 9.81 9.79 9.81
296 NASDAQ SLAM Thu, Jun 16, 2022 9.81 9.81 9.79 9.80
295 NASDAQ SLAM Wed, Jun 15, 2022 9.81 9.81 9.80 9.80
294 NASDAQ SLAM Tue, Jun 14, 2022 9.82 9.82 9.80 9.81
293 NASDAQ SLAM Mon, Jun 13, 2022 9.82 9.83 9.81 9.81
292 NASDAQ SLAM Fri, Jun 10, 2022 9.82 9.82 9.82 9.82
291 NASDAQ SLAM Thu, Jun 9, 2022 9.84 9.84 9.82 9.82
290 NASDAQ SLAM Wed, Jun 8, 2022 9.80 9.80 9.80 9.80
289 NASDAQ SLAM Tue, Jun 7, 2022 9.80 9.80 9.79 9.79
288 NASDAQ SLAM Mon, Jun 6, 2022 9.79 9.79 9.79 9.79
287 NASDAQ SLAM Fri, Jun 3, 2022 9.79 9.80 9.79 9.79
286 NASDAQ SLAM Thu, Jun 2, 2022 9.79 9.80 9.79 9.79
285 NASDAQ SLAM Wed, Jun 1, 2022 9.78 9.79 9.78 9.79
284 NASDAQ SLAM Tue, May 31, 2022 9.78 9.80 9.78 9.79
283 NASDAQ SLAM Fri, May 27, 2022 9.78 9.79 9.77 9.77
282 NASDAQ SLAM Thu, May 26, 2022 9.78 9.78 9.77 9.77
281 NASDAQ SLAM Wed, May 25, 2022 9.77 9.77 9.77 9.77
280 NASDAQ SLAM Tue, May 24, 2022 9.79 9.79 9.77 9.77
279 NASDAQ SLAM Mon, May 23, 2022 9.80 9.80 9.77 9.79
278 NASDAQ SLAM Fri, May 20, 2022 9.81 9.81 9.81 9.81
277 NASDAQ SLAM Thu, May 19, 2022 9.79 9.79 9.77 9.77
276 NASDAQ SLAM Wed, May 18, 2022 9.78 9.78 9.78 9.78
275 NASDAQ SLAM Tue, May 17, 2022 9.78 9.82 9.78 9.80
274 NASDAQ SLAM Mon, May 16, 2022 9.78 9.80 9.78 9.79
273 NASDAQ SLAM Fri, May 13, 2022 9.80 9.80 9.78 9.78
272 NASDAQ SLAM Thu, May 12, 2022 9.79 9.79 9.78 9.78
271 NASDAQ SLAM Wed, May 11, 2022 9.79 9.79 9.78 9.78
270 NASDAQ SLAM Tue, May 10, 2022 9.81 9.81 9.77 9.79
269 NASDAQ SLAM Mon, May 9, 2022 9.81 9.83 9.80 9.80
268 NASDAQ SLAM Fri, May 6, 2022 9.82 9.82 9.81 9.82
267 NASDAQ SLAM Thu, May 5, 2022 9.82 9.83 9.82 9.82
266 NASDAQ SLAM Wed, May 4, 2022 9.83 9.83 9.82 9.82
265 NASDAQ SLAM Tue, May 3, 2022 9.82 9.82 9.81 9.81
264 NASDAQ SLAM Mon, May 2, 2022 9.81 9.83 9.81 9.81
263 NASDAQ SLAM Fri, Apr 29, 2022 9.81 9.83 9.81 9.81
262 NASDAQ SLAM Thu, Apr 28, 2022 9.81 9.82 9.81 9.81
261 NASDAQ SLAM Wed, Apr 27, 2022 9.82 9.83 9.81 9.81
260 NASDAQ SLAM Tue, Apr 26, 2022 9.82 9.83 9.82 9.82
259 NASDAQ SLAM Mon, Apr 25, 2022 9.82 9.83 9.81 9.83
258 NASDAQ SLAM Fri, Apr 22, 2022 9.81 9.81 9.81 9.81
257 NASDAQ SLAM Thu, Apr 21, 2022 9.82 9.83 9.82 9.82
256 NASDAQ SLAM Wed, Apr 20, 2022 9.82 9.82 9.81 9.81
255 NASDAQ SLAM Tue, Apr 19, 2022 9.81 9.82 9.81 9.81
254 NASDAQ SLAM Mon, Apr 18, 2022 9.81 9.82 9.81 9.81
253 NASDAQ SLAM Thu, Apr 14, 2022 9.81 9.81 9.81 9.81
252 NASDAQ SLAM Wed, Apr 13, 2022 9.81 9.82 9.81 9.81
251 NASDAQ SLAM Tue, Apr 12, 2022 9.80 9.82 9.80 9.80
250 NASDAQ SLAM Mon, Apr 11, 2022 9.80 9.80 9.80 9.80
249 NASDAQ SLAM Fri, Apr 8, 2022 9.80 9.80 9.79 9.79
248 NASDAQ SLAM Thu, Apr 7, 2022 9.79 9.81 9.79 9.79
247 NASDAQ SLAM Wed, Apr 6, 2022 9.79 9.80 9.79 9.80
246 NASDAQ SLAM Tue, Apr 5, 2022 9.80 9.80 9.79 9.79
245 NASDAQ SLAM Mon, Apr 4, 2022 9.80 9.80 9.80 9.80
244 NASDAQ SLAM Fri, Apr 1, 2022 9.79 9.79 9.78 9.79
243 NASDAQ SLAM Thu, Mar 31, 2022 9.78 9.79 9.77 9.77
242 NASDAQ SLAM Wed, Mar 30, 2022 9.78 9.78 9.77 9.78
241 NASDAQ SLAM Tue, Mar 29, 2022 9.77 9.78 9.76 9.78
240 NASDAQ SLAM Mon, Mar 28, 2022 9.78 9.78 9.77 9.77
239 NASDAQ SLAM Fri, Mar 25, 2022 9.78 9.78 9.78 9.78
238 NASDAQ SLAM Thu, Mar 24, 2022 9.77 9.78 9.77 9.77
237 NASDAQ SLAM Wed, Mar 23, 2022 9.77 9.77 9.77 9.77
236 NASDAQ SLAM Tue, Mar 22, 2022 9.77 9.78 9.77 9.77
235 NASDAQ SLAM Mon, Mar 21, 2022 9.78 9.78 9.77 9.77
234 NASDAQ SLAM Fri, Mar 18, 2022 9.77 9.77 9.76 9.76
233 NASDAQ SLAM Thu, Mar 17, 2022 9.76 9.76 9.76 9.76
232 NASDAQ SLAM Wed, Mar 16, 2022 9.75 9.77 9.75 9.76
231 NASDAQ SLAM Tue, Mar 15, 2022 9.75 9.76 9.75 9.75
230 NASDAQ SLAM Mon, Mar 14, 2022 9.76 9.76 9.74 9.76
229 NASDAQ SLAM Fri, Mar 11, 2022 9.76 9.76 9.76 9.76
228 NASDAQ SLAM Thu, Mar 10, 2022 9.75 9.75 9.75 9.75
227 NASDAQ SLAM Wed, Mar 9, 2022 9.76 9.76 9.75 9.75
226 NASDAQ SLAM Tue, Mar 8, 2022 9.76 9.76 9.76 9.76
225 NASDAQ SLAM Mon, Mar 7, 2022 9.75 9.75 9.75 9.75
224 NASDAQ SLAM Fri, Mar 4, 2022 9.75 9.75 9.75 9.75
223 NASDAQ SLAM Thu, Mar 3, 2022 9.74 9.75 9.74 9.75
222 NASDAQ SLAM Wed, Mar 2, 2022 9.74 9.75 9.74 9.75
221 NASDAQ SLAM Tue, Mar 1, 2022 9.73 9.76 9.72 9.74
220 NASDAQ SLAM Mon, Feb 28, 2022 9.71 9.73 9.71 9.72
219 NASDAQ SLAM Fri, Feb 25, 2022 9.72 9.72 9.72 9.72
218 NASDAQ SLAM Thu, Feb 24, 2022 9.70 9.73 9.70 9.72
217 NASDAQ SLAM Wed, Feb 23, 2022 9.70 9.73 9.70 9.73
216 NASDAQ SLAM Tue, Feb 22, 2022 9.70 9.72 9.70 9.72
215 NASDAQ SLAM Fri, Feb 18, 2022 9.71 9.72 9.70 9.71
214 NASDAQ SLAM Thu, Feb 17, 2022 9.71 9.71 9.71 9.71
213 NASDAQ SLAM Wed, Feb 16, 2022 9.72 9.72 9.72 9.72
212 NASDAQ SLAM Tue, Feb 15, 2022 9.71 9.71 9.71 9.71
211 NASDAQ SLAM Mon, Feb 14, 2022 9.71 9.71 9.71 9.71
210 NASDAQ SLAM Fri, Feb 11, 2022 9.71 9.72 9.70 9.72
209 NASDAQ SLAM Thu, Feb 10, 2022 9.72 9.72 9.71 9.72
208 NASDAQ SLAM Wed, Feb 9, 2022 9.73 9.73 9.73 9.73
207 NASDAQ SLAM Tue, Feb 8, 2022 9.71 9.72 9.71 9.72
206 NASDAQ SLAM Mon, Feb 7, 2022 9.70 9.72 9.70 9.72
205 NASDAQ SLAM Fri, Feb 4, 2022 9.70 9.72 9.70 9.71
204 NASDAQ SLAM Thu, Feb 3, 2022 9.72 9.72 9.71 9.71
203 NASDAQ SLAM Wed, Feb 2, 2022 9.73 9.73 9.73 9.73
202 NASDAQ SLAM Tue, Feb 1, 2022 9.71 9.72 9.69 9.71
201 NASDAQ SLAM Mon, Jan 31, 2022 9.69 9.70 9.69 9.69
200 NASDAQ SLAM Fri, Jan 28, 2022 9.69 9.70 9.68 9.70
199 NASDAQ SLAM Thu, Jan 27, 2022 9.69 9.70 9.68 9.68
198 NASDAQ SLAM Wed, Jan 26, 2022 9.71 9.72 9.71 9.72
197 NASDAQ SLAM Tue, Jan 25, 2022 9.67 9.71 9.67 9.68
196 NASDAQ SLAM Mon, Jan 24, 2022 9.68 9.77 9.68 9.71
195 NASDAQ SLAM Fri, Jan 21, 2022 9.73 9.73 9.72 9.72
194 NASDAQ SLAM Thu, Jan 20, 2022 9.72 9.73 9.72 9.73
193 NASDAQ SLAM Wed, Jan 19, 2022 9.76 9.76 9.73 9.74
192 NASDAQ SLAM Tue, Jan 18, 2022 9.72 9.75 9.72 9.72
191 NASDAQ SLAM Fri, Jan 14, 2022 9.73 9.74 9.73 9.73
190 NASDAQ SLAM Thu, Jan 13, 2022 9.75 9.75 9.74 9.74
189 NASDAQ SLAM Wed, Jan 12, 2022 9.74 9.75 9.74 9.75
188 NASDAQ SLAM Tue, Jan 11, 2022 9.75 9.75 9.75 9.75
187 NASDAQ SLAM Mon, Jan 10, 2022 9.75 9.75 9.74 9.74
186 NASDAQ SLAM Fri, Jan 7, 2022 9.77 9.77 9.74 9.77
185 NASDAQ SLAM Thu, Jan 6, 2022 9.75 9.76 9.74 9.74
184 NASDAQ SLAM Wed, Jan 5, 2022 9.73 9.78 9.73 9.76
183 NASDAQ SLAM Tue, Jan 4, 2022 9.78 9.78 9.73 9.75
182 NASDAQ SLAM Mon, Jan 3, 2022 9.71 9.75 9.71 9.75
181 NASDAQ SLAM Fri, Dec 31, 2021 9.72 9.76 9.72 9.72
180 NASDAQ SLAM Thu, Dec 30, 2021 9.75 9.75 9.75 9.75
179 NASDAQ SLAM Wed, Dec 29, 2021 9.72 9.75 9.71 9.75
178 NASDAQ SLAM Tue, Dec 28, 2021 9.72 9.75 9.72 9.72
177 NASDAQ SLAM Mon, Dec 27, 2021 9.72 9.75 9.72 9.75
176 NASDAQ SLAM Thu, Dec 23, 2021 9.74 9.75 9.73 9.75
175 NASDAQ SLAM Wed, Dec 22, 2021 9.71 9.74 9.71 9.74
174 NASDAQ SLAM Tue, Dec 21, 2021 9.71 9.75 9.71 9.75
173 NASDAQ SLAM Mon, Dec 20, 2021 9.71 9.76 9.71 9.72
172 NASDAQ SLAM Fri, Dec 17, 2021 9.73 9.75 9.73 9.75
171 NASDAQ SLAM Thu, Dec 16, 2021 9.74 9.75 9.71 9.74
170 NASDAQ SLAM Wed, Dec 15, 2021 9.74 9.75 9.74 9.75
169 NASDAQ SLAM Tue, Dec 14, 2021 9.74 9.75 9.74 9.75
168 NASDAQ SLAM Mon, Dec 13, 2021 9.74 9.75 9.73 9.75
167 NASDAQ SLAM Fri, Dec 10, 2021 9.74 9.76 9.74 9.74
166 NASDAQ SLAM Thu, Dec 9, 2021 9.73 9.76 9.73 9.76
165 NASDAQ SLAM Wed, Dec 8, 2021 0.00 0.00 0.00 9.78
164 NASDAQ SLAM Tue, Dec 7, 2021 9.76 9.79 9.75 9.78
163 NASDAQ SLAM Mon, Dec 6, 2021 9.73 9.78 9.72 9.78
162 NASDAQ SLAM Fri, Dec 3, 2021 9.74 9.75 9.74 9.75
161 NASDAQ SLAM Thu, Dec 2, 2021 9.73 9.75 9.72 9.73
160 NASDAQ SLAM Wed, Dec 1, 2021 9.74 9.75 9.72 9.75
159 NASDAQ SLAM Tue, Nov 30, 2021 9.75 9.75 9.72 9.72
158 NASDAQ SLAM Mon, Nov 29, 2021 9.74 9.75 9.72 9.75
157 NASDAQ SLAM Fri, Nov 26, 2021 9.72 9.75 9.72 9.73
156 NASDAQ SLAM Wed, Nov 24, 2021 9.73 9.75 9.73 9.73
155 NASDAQ SLAM Tue, Nov 23, 2021 9.76 9.76 9.73 9.74
154 NASDAQ SLAM Mon, Nov 22, 2021 9.75 9.75 9.73 9.74
153 NASDAQ SLAM Fri, Nov 19, 2021 9.76 9.77 9.74 9.75
152 NASDAQ SLAM Thu, Nov 18, 2021 9.75 9.77 9.73 9.75
151 NASDAQ SLAM Wed, Nov 17, 2021 9.78 9.78 9.74 9.74
150 NASDAQ SLAM Tue, Nov 16, 2021 9.78 9.80 9.75 9.78
149 NASDAQ SLAM Mon, Nov 15, 2021 9.78 9.80 9.75 9.77
148 NASDAQ SLAM Fri, Nov 12, 2021 9.77 9.79 9.74 9.79
147 NASDAQ SLAM Thu, Nov 11, 2021 9.76 9.79 9.73 9.75
146 NASDAQ SLAM Wed, Nov 10, 2021 9.79 9.79 9.74 9.74
145 NASDAQ SLAM Tue, Nov 9, 2021 9.76 9.79 9.76 9.78
144 NASDAQ SLAM Mon, Nov 8, 2021 9.77 9.79 9.76 9.79
143 NASDAQ SLAM Fri, Nov 5, 2021 9.79 9.79 9.74 9.75
142 NASDAQ SLAM Thu, Nov 4, 2021 9.78 9.79 9.76 9.78
141 NASDAQ SLAM Wed, Nov 3, 2021 9.76 9.79 9.76 9.79
140 NASDAQ SLAM Tue, Nov 2, 2021 9.76 9.79 9.76 9.78
139 NASDAQ SLAM Mon, Nov 1, 2021 9.77 9.80 9.76 9.79
138 NASDAQ SLAM Fri, Oct 29, 2021 9.77 9.78 9.77 9.78
137 NASDAQ SLAM Thu, Oct 28, 2021 9.74 9.78 9.74 9.75
136 NASDAQ SLAM Wed, Oct 27, 2021 9.74 9.78 9.74 9.78
135 NASDAQ SLAM Tue, Oct 26, 2021 9.74 9.76 9.74 9.75
134 NASDAQ SLAM Mon, Oct 25, 2021 9.73 9.76 9.73 9.76
133 NASDAQ SLAM Fri, Oct 22, 2021 9.74 9.74 9.71 9.74
132 NASDAQ SLAM Thu, Oct 21, 2021 9.71 9.74 9.70 9.73
131 NASDAQ SLAM Wed, Oct 20, 2021 9.72 9.73 9.72 9.73
130 NASDAQ SLAM Tue, Oct 19, 2021 9.71 9.74 9.71 9.72
129 NASDAQ SLAM Mon, Oct 18, 2021 9.71 9.73 9.70 9.73
128 NASDAQ SLAM Fri, Oct 15, 2021 9.73 9.74 9.70 9.72
127 NASDAQ SLAM Thu, Oct 14, 2021 9.76 9.76 9.71 9.72
126 NASDAQ SLAM Wed, Oct 13, 2021 9.75 9.76 9.72 9.72
125 NASDAQ SLAM Tue, Oct 12, 2021 9.72 9.76 9.72 9.76
124 NASDAQ SLAM Mon, Oct 11, 2021 9.76 9.76 9.72 9.74
123 NASDAQ SLAM Fri, Oct 8, 2021 9.74 9.76 9.72 9.76
122 NASDAQ SLAM Thu, Oct 7, 2021 9.77 9.77 9.71 9.71
121 NASDAQ SLAM Wed, Oct 6, 2021 9.74 9.76 9.71 9.75
120 NASDAQ SLAM Tue, Oct 5, 2021 9.72 9.76 9.70 9.72
119 NASDAQ SLAM Mon, Oct 4, 2021 9.75 9.76 9.72 9.76
118 NASDAQ SLAM Fri, Oct 1, 2021 9.74 9.75 9.72 9.75
117 NASDAQ SLAM Thu, Sep 30, 2021 9.70 9.75 9.70 9.75
116 NASDAQ SLAM Wed, Sep 29, 2021 9.72 9.75 9.71 9.74
115 NASDAQ SLAM Tue, Sep 28, 2021 9.70 9.75 9.70 9.73
114 NASDAQ SLAM Mon, Sep 27, 2021 9.69 9.73 9.69 9.72
113 NASDAQ SLAM Fri, Sep 24, 2021 9.69 9.70 9.69 9.69
112 NASDAQ SLAM Thu, Sep 23, 2021 9.67 9.70 9.67 9.69
111 NASDAQ SLAM Wed, Sep 22, 2021 9.70 9.70 9.67 9.70
110 NASDAQ SLAM Tue, Sep 21, 2021 9.68 9.70 9.68 9.69
109 NASDAQ SLAM Mon, Sep 20, 2021 9.66 9.70 9.66 9.68
108 NASDAQ SLAM Fri, Sep 17, 2021 9.69 9.70 9.67 9.68
107 NASDAQ SLAM Thu, Sep 16, 2021 9.70 9.70 9.66 9.69
106 NASDAQ SLAM Wed, Sep 15, 2021 9.67 9.70 9.67 9.70
105 NASDAQ SLAM Tue, Sep 14, 2021 9.67 9.70 9.67 9.70
104 NASDAQ SLAM Mon, Sep 13, 2021 9.67 9.70 9.67 9.70
103 NASDAQ SLAM Fri, Sep 10, 2021 9.68 9.69 9.67 9.69
102 NASDAQ SLAM Thu, Sep 9, 2021 9.67 9.68 9.66 9.68
101 NASDAQ SLAM Wed, Sep 8, 2021 9.66 9.69 9.66 9.69
100 NASDAQ SLAM Tue, Sep 7, 2021 9.65 9.69 9.65 9.67
99 NASDAQ SLAM Fri, Sep 3, 2021 9.65 9.68 9.65 9.68
98 NASDAQ SLAM Thu, Sep 2, 2021 9.66 9.67 9.64 9.64
97 NASDAQ SLAM Wed, Sep 1, 2021 9.67 9.67 9.63 9.64
96 NASDAQ SLAM Tue, Aug 31, 2021 9.67 9.67 9.65 9.67
95 NASDAQ SLAM Mon, Aug 30, 2021 9.65 9.67 9.64 9.65
94 NASDAQ SLAM Fri, Aug 27, 2021 9.64 9.68 9.64 9.66
93 NASDAQ SLAM Thu, Aug 26, 2021 9.63 9.67 9.63 9.67
92 NASDAQ SLAM Wed, Aug 25, 2021 9.65 9.65 9.64 9.64
91 NASDAQ SLAM Tue, Aug 24, 2021 9.66 9.68 9.63 9.65
90 NASDAQ SLAM Mon, Aug 23, 2021 9.63 9.68 9.63 9.66
89 NASDAQ SLAM Fri, Aug 20, 2021 9.65 9.67 9.64 9.66
88 NASDAQ SLAM Thu, Aug 19, 2021 9.67 9.69 9.66 9.66
87 NASDAQ SLAM Wed, Aug 18, 2021 9.71 9.71 9.67 9.69
86 NASDAQ SLAM Tue, Aug 17, 2021 9.67 9.74 9.66 9.66
85 NASDAQ SLAM Mon, Aug 16, 2021 9.70 9.70 9.67 9.69
84 NASDAQ SLAM Fri, Aug 13, 2021 9.70 9.70 9.66 9.67
83 NASDAQ SLAM Thu, Aug 12, 2021 9.70 9.72 9.68 9.68
82 NASDAQ SLAM Wed, Aug 11, 2021 9.70 9.72 9.69 9.71
81 NASDAQ SLAM Tue, Aug 10, 2021 9.70 9.73 9.68 9.71
80 NASDAQ SLAM Mon, Aug 9, 2021 9.74 9.74 9.71 9.71
79 NASDAQ SLAM Fri, Aug 6, 2021 9.71 9.73 9.71 9.72
78 NASDAQ SLAM Thu, Aug 5, 2021 9.71 9.75 9.71 9.73
77 NASDAQ SLAM Wed, Aug 4, 2021 9.71 9.75 9.70 9.73
76 NASDAQ SLAM Tue, Aug 3, 2021 9.73 9.75 9.73 9.75
75 NASDAQ SLAM Mon, Aug 2, 2021 9.73 9.75 9.71 9.73
74 NASDAQ SLAM Fri, Jul 30, 2021 9.73 9.77 9.70 9.71
73 NASDAQ SLAM Thu, Jul 29, 2021 9.77 9.77 9.72 9.74
72 NASDAQ SLAM Wed, Jul 28, 2021 9.78 9.79 9.75 9.75
71 NASDAQ SLAM Tue, Jul 27, 2021 9.78 9.79 9.75 9.77
70 NASDAQ SLAM Mon, Jul 26, 2021 9.80 9.81 9.66 9.75
69 NASDAQ SLAM Fri, Jul 23, 2021 9.76 9.81 9.76 9.78
68 NASDAQ SLAM Thu, Jul 22, 2021 9.78 9.80 9.77 9.78
67 NASDAQ SLAM Wed, Jul 21, 2021 9.82 9.82 9.77 9.78
66 NASDAQ SLAM Tue, Jul 20, 2021 9.80 9.82 9.72 9.78
65 NASDAQ SLAM Mon, Jul 19, 2021 9.80 9.82 9.71 9.82
64 NASDAQ SLAM Fri, Jul 16, 2021 9.80 9.89 9.78 9.82
63 NASDAQ SLAM Thu, Jul 15, 2021 9.82 9.82 9.79 9.81
62 NASDAQ SLAM Wed, Jul 14, 2021 9.83 9.88 9.74 9.78
61 NASDAQ SLAM Tue, Jul 13, 2021 9.73 9.77 9.73 9.77
60 NASDAQ SLAM Mon, Jul 12, 2021 9.71 9.71 9.69 9.70
59 NASDAQ SLAM Fri, Jul 9, 2021 9.70 9.70 9.70 9.70
58 NASDAQ SLAM Thu, Jul 8, 2021 9.70 9.71 9.67 9.70
57 NASDAQ SLAM Wed, Jul 7, 2021 9.69 9.72 9.68 9.70
56 NASDAQ SLAM Tue, Jul 6, 2021 9.70 9.74 9.68 9.68
55 NASDAQ SLAM Fri, Jul 2, 2021 9.67 9.73 9.67 9.73
54 NASDAQ SLAM Thu, Jul 1, 2021 9.68 9.70 9.68 9.68
53 NASDAQ SLAM Wed, Jun 30, 2021 9.70 9.70 9.69 9.69
52 NASDAQ SLAM Tue, Jun 29, 2021 9.70 9.70 9.68 9.68
51 NASDAQ SLAM Mon, Jun 28, 2021 9.71 9.71 9.70 9.70
50 NASDAQ SLAM Fri, Jun 25, 2021 9.71 9.71 9.70 9.70
49 NASDAQ SLAM Thu, Jun 24, 2021 9.69 9.69 9.69 9.69
48 NASDAQ SLAM Wed, Jun 23, 2021 9.72 9.73 9.71 9.73
47 NASDAQ SLAM Tue, Jun 22, 2021 9.70 9.72 9.70 9.72
46 NASDAQ SLAM Mon, Jun 21, 2021 0.00 0.00 0.00 9.72
45 NASDAQ SLAM Fri, Jun 18, 2021 9.73 9.76 9.70 9.72
44 NASDAQ SLAM Thu, Jun 17, 2021 9.75 9.75 9.74 9.75
43 NASDAQ SLAM Wed, Jun 16, 2021 9.76 9.76 9.74 9.75
42 NASDAQ SLAM Tue, Jun 15, 2021 9.75 9.78 9.75 9.78
41 NASDAQ SLAM Mon, Jun 14, 2021 9.77 9.77 9.74 9.74
40 NASDAQ SLAM Fri, Jun 11, 2021 9.76 9.77 9.72 9.77
39 NASDAQ SLAM Thu, Jun 10, 2021 9.74 9.76 9.74 9.76
38 NASDAQ SLAM Wed, Jun 9, 2021 9.79 9.79 9.70 9.76
37 NASDAQ SLAM Tue, Jun 8, 2021 9.71 9.76 9.71 9.76
36 NASDAQ SLAM Mon, Jun 7, 2021 9.76 9.76 9.76 9.76
35 NASDAQ SLAM Fri, Jun 4, 2021 9.75 9.75 9.75 9.75
34 NASDAQ SLAM Thu, Jun 3, 2021 9.72 9.73 9.66 9.73
33 NASDAQ SLAM Wed, Jun 2, 2021 9.76 9.76 9.76 9.76
32 NASDAQ SLAM Tue, Jun 1, 2021 9.70 9.79 9.68 9.77
31 NASDAQ SLAM Fri, May 28, 2021 9.77 9.77 9.73 9.75
30 NASDAQ SLAM Thu, May 27, 2021 9.76 9.77 9.64 9.76
29 NASDAQ SLAM Wed, May 26, 2021 9.75 9.76 9.74 9.76
28 NASDAQ SLAM Tue, May 25, 2021 9.74 9.76 9.72 9.75
27 NASDAQ SLAM Mon, May 24, 2021 9.67 9.74 9.62 9.74
26 NASDAQ SLAM Fri, May 21, 2021 9.69 9.72 9.65 9.65
25 NASDAQ SLAM Thu, May 20, 2021 9.94 9.94 9.70 9.70
24 NASDAQ SLAM Wed, May 19, 2021 9.76 9.77 9.74 9.75
23 NASDAQ SLAM Tue, May 18, 2021 9.79 9.79 9.79 9.79
22 NASDAQ SLAM Mon, May 17, 2021 9.82 9.89 9.70 9.83
21 NASDAQ SLAM Fri, May 14, 2021 9.80 9.80 9.73 9.75
20 NASDAQ SLAM Thu, May 13, 2021 9.79 9.79 9.75 9.78
19 NASDAQ SLAM Wed, May 12, 2021 9.80 9.81 9.80 9.80
18 NASDAQ SLAM Tue, May 11, 2021 9.81 9.81 9.75 9.80
17 NASDAQ SLAM Mon, May 10, 2021 9.75 9.79 9.75 9.75
16 NASDAQ SLAM Fri, May 7, 2021 9.81 9.81 9.75 9.75
15 NASDAQ SLAM Thu, May 6, 2021 9.73 9.73 9.72 9.73
14 NASDAQ SLAM Wed, May 5, 2021 9.76 9.84 9.73 9.75
13 NASDAQ SLAM Tue, May 4, 2021 9.78 9.79 9.77 9.77
12 NASDAQ SLAM Mon, May 3, 2021 9.93 9.93 9.76 9.77
11 NASDAQ SLAM Fri, Apr 30, 2021 9.82 9.85 9.79 9.85
10 NASDAQ SLAM Thu, Apr 29, 2021 9.83 9.90 9.77 9.80
9 NASDAQ SLAM Wed, Apr 28, 2021 9.77 9.85 9.77 9.80
8 NASDAQ SLAM Tue, Apr 27, 2021 9.78 9.80 9.77 9.78
7 NASDAQ SLAM Mon, Apr 26, 2021 9.80 9.80 9.78 9.78
6 NASDAQ SLAM Fri, Apr 23, 2021 9.78 9.82 9.78 9.80
5 NASDAQ SLAM Thu, Apr 22, 2021 9.82 9.89 9.78 9.80
4 NASDAQ SLAM Wed, Apr 21, 2021 9.80 9.84 9.78 9.84
3 NASDAQ SLAM Tue, Apr 20, 2021 9.81 9.92 9.54 9.80
2 NASDAQ SLAM Mon, Apr 19, 2021 9.84 9.99 9.35 9.81
1 NASDAQ SLAM Fri, Apr 16, 2021 9.86 9.93 9.81 9.84
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024