Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Scott's Liquid Gold Inc (OP: SLGD )

0.9900 +0.0050 (+0.51%)
Streaming Delayed Price Updated: 2:08 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 0.9220 1.000 0.9220 1.000 2,400 +0.01(+1.01%)
Apr 28, 2022 0.9500 0.9900 0.9500 0.9900 1,401 -0.01(-1.00%)
Apr 27, 2022 0.9108 1.000 0.9108 1.000 2,450 +0.01(+1.01%)
Apr 26, 2022 0.9538 1.000 0.9100 0.9900 39,551 +0.04(+3.80%)
Apr 25, 2022 0.9600 1.000 0.9538 0.9538 2,350 -0.02(-1.67%)
Apr 22, 2022 1.010 1.010 0.9700 0.9700 27,400 +0.00(+0.00%)
Apr 21, 2022 0.9808 0.9818 0.9700 0.9700 3,500 -0.03(-3.00%)
Apr 20, 2022 0.9808 1.020 0.9808 1.000 3,023 +0.00(+0.00%)
Apr 19, 2022 0.9700 1.000 0.9700 1.000 2,400 +0.03(+2.72%)
Apr 18, 2022 0.9735 0.9735 0.9735 0.9735 400 -0.00(-0.21%)
Apr 14, 2022 0.9755 0.9755 0.9755 0.9755 400 -0.02(-2.45%)
Apr 13, 2022 1.000 1.050 1.000 1.000 3,800 -0.01(-0.99%)
Apr 12, 2022 0.9600 1.015 0.9600 1.010 8,038 -0.04(-3.81%)
Apr 11, 2022 1.050 1.050 1.050 1.050 2,155 +0.08(+8.17%)
Apr 08, 2022 0.9707 0.9707 0.9707 0.9707 400 -0.03(-2.93%)
Apr 07, 2022 1.000 1.100 0.9707 1.000 8,674 -0.05(-4.76%)
Apr 06, 2022 0.9955 1.050 0.9955 1.050 500 +0.05(+5.00%)
Apr 05, 2022 1.050 1.050 1.000 1.000 5,500 -0.00(-0.50%)
Apr 04, 2022 1.100 1.100 1.005 1.005 1,811 -0.07(-6.07%)
Apr 01, 2022 1.110 1.130 0.9000 1.070 246,826 -0.04(-3.60%)
Mar 31, 2022 1.110 1.110 1.110 1.110 400 +0.05(+4.72%)
Mar 30, 2022 1.200 1.225 1.060 1.060 10,600 -0.13(-10.92%)
Mar 29, 2022 1.130 1.190 1.100 1.190 6,022 +0.11(+10.19%)
Mar 28, 2022 1.130 1.130 1.080 1.080 400 +0.00(+0.00%)
Mar 25, 2022 1.090 1.090 1.080 1.080 400 -0.02(-1.82%)
Mar 24, 2022 1.150 1.150 1.100 1.100 400 +0.02(+1.85%)
Mar 23, 2022 1.080 1.080 1.080 1.080 400 +0.00(+0.00%)
Mar 22, 2022 1.060 1.200 1.060 1.080 9,041 -0.12(-10.00%)
Mar 21, 2022 1.140 1.200 1.050 1.200 2,440 +0.01(+0.84%)
Mar 18, 2022 1.050 1.190 1.030 1.190 1,400 +0.06(+5.31%)
Mar 17, 2022 0.9700 1.130 0.9700 1.130 1,434 +0.00(+0.00%)
Mar 16, 2022 1.020 1.130 0.9700 1.130 2,501 +0.08(+7.62%)
Mar 15, 2022 1.090 1.090 1.050 1.050 700 -0.04(-3.67%)
Mar 14, 2022 1.090 1.090 1.090 1.090 400 +0.00(+0.00%)
Mar 11, 2022 1.090 1.090 1.090 1.090 400 +0.00(+0.00%)
Mar 10, 2022 0.9700 1.180 0.9500 1.090 29,372 +0.07(+6.86%)
Mar 09, 2022 0.9600 1.100 0.9600 1.020 14,100 +0.00(+0.00%)
Mar 08, 2022 1.030 1.105 1.020 1.020 4,625 -0.03(-2.86%)
Mar 07, 2022 1.080 1.080 1.050 1.050 9,210 -0.13(-11.02%)
Mar 04, 2022 1.180 1.180 1.080 1.180 1,400 -0.01(-0.84%)
Mar 03, 2022 1.125 1.190 1.060 1.190 1,400 +0.01(+0.85%)
Mar 02, 2022 1.110 1.270 1.080 1.180 7,648 -0.07(-5.60%)
Mar 01, 2022 1.110 1.250 1.090 1.250 3,382 +0.00(+0.00%)
Feb 28, 2022 1.090 1.250 1.080 1.250 2,210 +0.00(+0.00%)
Feb 25, 2022 1.090 1.250 1.090 1.250 5,377 +0.10(+8.70%)
Feb 24, 2022 1.150 1.150 1.150 1.150 400 +0.00(+0.00%)
Feb 23, 2022 1.150 1.150 1.150 1.150 400 +0.00(+0.00%)
Feb 22, 2022 1.090 1.090 1.090 1.150 2,412 -0.10(-8.00%)
Feb 18, 2022 1.250 0 +0.14(+12.61%)
Feb 17, 2022 1.100 1.110 1.100 1.110 400 -0.14(-11.20%)
Feb 16, 2022 1.080 1.250 1.080 1.250 1,400 -0.02(-1.57%)
Feb 15, 2022 1.080 1.270 1.080 1.270 4,838 +0.08(+7.17%)
Feb 14, 2022 1.180 1.185 1.100 1.185 400 +0.10(+9.72%)
Feb 11, 2022 1.050 1.080 1.050 1.080 404 -0.19(-14.96%)
Feb 10, 2022 1.270 1.270 1.050 1.270 1,600 +0.00(+0.00%)
Feb 09, 2022 1.100 1.270 1.100 1.270 1,400 -0.01(-0.78%)
Feb 08, 2022 1.100 1.280 1.100 1.280 1,402 +0.01(+0.79%)
Feb 07, 2022 1.190 1.270 1.100 1.270 1,400 +0.19(+17.59%)
Feb 04, 2022 1.080 1.080 1.080 1.080 400 -0.07(-6.09%)
Feb 02, 2022 1.090 1.220 1.090 1.150 2,495 -0.05(-4.17%)
Feb 01, 2022 1.120 1.200 1.120 1.200 3,900 +0.00(+0.00%)
Jan 31, 2022 1.130 1.350 1.100 1.200 3,800 +0.07(+6.19%)
Jan 28, 2022 1.350 1.350 1.130 1.130 500 +0.01(+0.89%)
Jan 27, 2022 1.120 1.350 1.120 1.120 2,400 -0.23(-17.04%)
Jan 26, 2022 1.200 1.350 1.130 1.350 3,386 +0.11(+8.87%)
Jan 25, 2022 1.240 1.240 1.120 1.240 1,410 +0.00(+0.00%)
Jan 24, 2022 1.120 1.240 1.120 1.240 1,400 +0.01(+0.81%)
Jan 21, 2022 1.050 1.260 1.050 1.230 5,174 +0.01(+0.82%)
Jan 20, 2022 1.220 1.220 1.220 1.220 400 +0.01(+0.83%)
Jan 19, 2022 1.210 1.210 1.210 1.210 400 +0.00(+0.00%)
Jan 18, 2022 1.250 1.300 1.200 1.210 1,056 -0.09(-6.92%)
Jan 14, 2022 1.300 0 -0.05(-3.70%)
Jan 13, 2022 1.350 1.350 1.350 1.350 400 -0.10(-6.90%)
Jan 12, 2022 1.320 1.450 1.320 1.450 1,400 +0.04(+2.84%)
Jan 11, 2022 1.310 1.580 1.310 1.410 5,284 +0.02(+1.44%)
Jan 10, 2022 1.500 1.580 1.300 1.390 19,075 -0.16(-10.32%)
Jan 07, 2022 1.350 1.550 1.350 1.550 14,138 +0.05(+3.33%)
Jan 06, 2022 1.260 1.580 1.260 1.500 3,600 +0.05(+3.45%)
Jan 05, 2022 1.320 1.450 1.270 1.450 43,484 -0.14(-8.81%)
Jan 04, 2022 1.300 1.590 1.300 1.590 1,000 -0.01(-0.63%)
Jan 03, 2022 1.250 1.600 1.250 1.600 14,700 +0.01(+0.63%)
Dec 31, 2021 1.160 1.600 1.150 1.590 83,836 -0.01(-0.63%)
Dec 30, 2021 1.090 1.650 1.050 1.600 110,879 +0.57(+55.34%)
Dec 29, 2021 1.030 1.030 1.030 1.030 400 -0.07(-6.36%)
Dec 28, 2021 1.030 1.100 1.030 1.100 4,842 +0.07(+6.80%)
Dec 27, 2021 1.040 1.040 1.030 1.030 800 -0.01(-0.96%)
Dec 23, 2021 1.030 1.040 1.030 1.040 890 +0.02(+1.96%)
Dec 22, 2021 1.090 1.090 1.020 1.020 5,900 -0.03(-2.86%)
Dec 21, 2021 0.9900 1.050 0.9900 1.050 10,433 -0.01(-0.94%)
Dec 20, 2021 1.050 1.060 0.9800 1.060 5,900 +0.01(+0.95%)
Dec 17, 2021 1.015 1.050 1.015 1.050 2,100 +0.05(+5.00%)
Dec 16, 2021 1.040 1.050 0.9800 1.000 90,212 +0.00(+0.00%)
Dec 15, 2021 1.000 1.050 1.000 1.000 4,600 -0.05(-4.76%)
Dec 14, 2021 1.040 1.050 0.9000 1.050 7,506 +0.00(+0.00%)
Dec 13, 2021 1.010 1.050 1.010 1.050 11,564 -0.04(-3.67%)
Dec 10, 2021 1.020 1.090 1.020 1.090 600 -0.01(-0.91%)
Dec 09, 2021 1.075 1.100 1.050 1.100 5,932 +0.10(+10.00%)
Dec 08, 2021 1.050 1.105 1.000 1.000 4,550 +0.00(+0.00%)
Dec 07, 2021 1.000 1.000 1.000 1.000 300 -0.01(-0.99%)
Dec 06, 2021 1.200 1.200 1.000 1.010 13,760 -0.05(-4.72%)
Dec 03, 2021 1.065 1.200 1.050 1.060 3,342 -0.01(-0.93%)
Dec 02, 2021 1.050 1.070 1.050 1.070 2,002 +0.07(+7.00%)
Dec 01, 2021 1.300 1.300 0.9700 1.000 227,214 -0.25(-20.00%)
Nov 30, 2021 1.335 1.500 1.215 1.250 122,041 -0.19(-12.89%)
Nov 29, 2021 1.350 1.435 1.260 1.435 2,200 +0.10(+7.89%)
Nov 23, 2021 1.330 1.330 1.330 0 -0.01(-0.75%)
Nov 22, 2021 1.450 1.450 1.330 1.340 5,600 -0.11(-7.59%)
Nov 19, 2021 1.450 1.450 1.450 1.450 129 +0.00(+0.00%)
Nov 18, 2021 1.400 1.450 1.405 1.450 12,796 -0.15(-9.38%)
Nov 17, 2021 1.600 1.600 1.515 1.600 1,141 +0.10(+6.67%)
Nov 16, 2021 1.650 1.650 1.450 1.500 18,050 -0.15(-9.09%)
Nov 15, 2021 1.700 1.750 1.650 1.650 13,585 -0.05(-2.94%)
Nov 12, 2021 1.700 1.725 1.700 1.700 7,753 +0.00(+0.00%)
Nov 11, 2021 1.700 1.710 1.700 1.700 12,476 -0.15(-8.11%)
Nov 09, 2021 1.800 1.850 1.680 1.850 14,259 -0.05(-2.63%)
Nov 05, 2021 1.900 1.900 1.900 50 -0.10(-5.00%)
Nov 04, 2021 1.900 2.000 1.900 2.000 616 +0.00(+0.00%)
Nov 03, 2021 2.000 2.000 2.000 2.000 500 +0.10(+5.26%)
Nov 02, 2021 1.900 1.900 1.900 1.900 100 -0.17(-8.21%)
Oct 29, 2021 2.070 2.070 2.070 184 +0.27(+15.00%)
Oct 28, 2021 1.850 1.850 1.800 1.800 19,600 -0.15(-7.69%)
Oct 27, 2021 1.950 1.950 1.950 1.950 100 +0.00(+0.00%)
Oct 26, 2021 1.850 1.950 1.800 1.950 1,500 +0.00(+0.00%)
Oct 25, 2021 1.850 1.950 1.850 1.950 1,300 -0.13(-6.25%)
Oct 21, 2021 2.080 2.080 2.080 0 +0.13(+6.67%)
Oct 19, 2021 1.950 1.950 1.950 0 -0.08(-3.94%)
Oct 15, 2021 2.030 2.030 2.030 278 +0.08(+4.10%)
Oct 14, 2021 2.100 2.100 1.950 1.950 5,500 +0.00(+0.00%)
Oct 13, 2021 1.950 1.990 1.900 1.950 22,000 +0.00(+0.00%)
Oct 12, 2021 2.000 2.015 1.950 1.950 14,100 -0.13(-6.25%)
Oct 06, 2021 2.080 2.080 2.080 0 +0.17(+8.62%)
Oct 05, 2021 1.830 1.915 1.830 1.915 618 -0.08(-4.25%)
Oct 01, 2021 2.000 2.000 2.000 0 -0.10(-4.76%)
Sep 30, 2021 2.100 2.150 2.100 2.100 650 -0.20(-8.70%)
Sep 29, 2021 2.060 2.550 1.910 2.300 7,850 -0.25(-9.80%)
Sep 28, 2021 2.550 2.550 2.550 2.550 100 -0.14(-5.20%)
Sep 27, 2021 2.690 2.690 2.690 2.690 100 +0.69(+34.50%)
Sep 24, 2021 2.050 2.050 2.000 2.000 6,500 +0.00(+0.00%)
Sep 23, 2021 2.200 2.200 2.000 2.000 17,506 -0.20(-9.09%)
Sep 20, 2021 2.200 2.200 2.200 0 +0.00(+0.00%)
Sep 17, 2021 2.250 2.250 2.200 2.200 2,624 -0.05(-2.22%)
Sep 16, 2021 2.300 2.300 2.250 2.250 500 -0.05(-2.17%)
Sep 15, 2021 2.300 2.300 2.300 2.300 100 +0.00(+0.00%)
Sep 13, 2021 2.300 2.300 2.300 0 +0.15(+6.98%)
Sep 10, 2021 2.400 2.670 2.150 2.150 8,130 -0.35(-14.00%)
Sep 07, 2021 2.500 2.500 2.500 0 -0.10(-3.85%)
Sep 03, 2021 2.300 2.600 2.300 2.600 10,900 -0.05(-1.89%)
Sep 01, 2021 2.650 2.650 2.650 3 -0.05(-1.85%)
Aug 31, 2021 2.505 2.700 2.300 2.700 3,700 +0.05(+1.89%)
Aug 30, 2021 2.640 2.675 2.640 2.650 6,201 -0.05(-1.85%)
Aug 17, 2021 2.700 2.700 2.700 24 +0.00(+0.00%)
Aug 12, 2021 2.700 2.700 2.700 0 +0.00(+0.00%)
Aug 11, 2021 2.300 2.700 2.300 2.700 605 +0.50(+22.73%)
Aug 10, 2021 2.200 2.200 2.200 2.200 2,980 -0.10(-4.34%)
Aug 09, 2021 2.450 2.450 2.260 2.300 7,620 -0.05(-2.13%)
Aug 06, 2021 2.305 2.350 2.305 2.350 2,000 -0.07(-2.89%)
Aug 03, 2021 2.420 2.420 2.420 10 +0.00(+0.00%)
Jul 30, 2021 2.420 2.420 2.420 0 -0.28(-10.37%)
Jul 23, 2021 2.700 2.700 2.700 0 -0.10(-3.57%)
Jul 19, 2021 2.800 2.800 2.800 0 +0.00(+0.00%)
Jul 16, 2021 2.300 2.850 2.300 2.800 351 -0.18(-6.04%)
Jul 14, 2021 2.980 2.980 2.980 0 -0.02(-0.67%)
Jul 13, 2021 2.500 3.000 2.500 3.000 1,600 +0.01(+0.33%)
Jul 12, 2021 2.990 2.990 2.420 2.990 2,150 +0.01(+0.34%)
Jul 09, 2021 2.980 2.980 2.980 2.980 550 +0.04(+1.36%)
Jul 08, 2021 2.900 2.990 2.850 2.940 2,772 +0.04(+1.38%)
Jul 07, 2021 2.900 2.900 2.890 2.900 1,010 +0.01(+0.35%)
Jul 01, 2021 2.890 2.890 2.890 1 -0.10(-3.34%)
Jun 30, 2021 2.600 2.990 2.600 2.990 6,980 +0.39(+15.00%)
Jun 29, 2021 2.600 2.600 2.600 2.600 300 -0.05(-1.89%)
Jun 28, 2021 2.650 2.650 2.650 2.650 2,646 -0.25(-8.62%)
Jun 25, 2021 2.900 2.900 2.650 2.900 2,033 -0.09(-3.01%)
Jun 24, 2021 2.990 2.990 2.990 2.990 1,005 +0.34(+12.83%)
Jun 22, 2021 2.650 2.650 2.650 0 +0.00(+0.00%)
Jun 16, 2021 2.650 2.650 2.650 21 -0.10(-3.64%)
Jun 14, 2021 2.750 2.750 2.750 1 +0.10(+3.77%)
Jun 08, 2021 2.650 2.650 2.650 0 +0.00(+0.00%)
Jun 04, 2021 2.650 2.650 2.650 0 -0.10(-3.64%)
Jun 03, 2021 2.750 2.750 2.750 2.750 100 -0.13(-4.51%)
Jun 02, 2021 2.950 3.000 2.550 2.880 2,889 -0.08(-2.70%)
Jun 01, 2021 2.960 2.960 2.960 2.960 900 +0.01(+0.34%)
May 28, 2021 2.925 2.950 2.925 2.950 5,200 +0.01(+0.34%)
May 27, 2021 2.940 2.940 2.940 2.940 2,000 -0.01(-0.34%)
May 25, 2021 2.950 2.950 2.950 0 -0.05(-1.67%)
May 20, 2021 3.000 3.000 3.000 50 +0.05(+1.69%)
May 19, 2021 2.815 2.950 2.775 2.950 25,058 +0.02(+0.68%)
May 17, 2021 2.930 2.930 2.930 0 -0.02(-0.68%)
May 13, 2021 2.950 2.950 2.950 182 +0.03(+0.85%)
May 07, 2021 2.925 2.925 2.925 0 +0.03(+1.21%)
May 05, 2021 2.890 2.890 2.890 34 +0.21(+7.84%)
May 04, 2021 2.680 2.680 2.680 2.680 2,500 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.