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 )

0.9000 -0.0183 (-1.99%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 31, 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 (%)
Nov 30, 2020 1.600 1.600 1.600 0 +0.08(+5.26%)
Nov 27, 2020 1.660 1.660 1.520 1.520 500 -0.14(-8.43%)
Nov 25, 2020 1.660 1.660 1.660 15 +0.00(+0.00%)
Nov 23, 2020 1.660 1.660 1.660 0 +0.01(+0.61%)
Nov 20, 2020 1.650 1.660 1.650 1.650 2,800 +0.09(+5.77%)
Nov 19, 2020 1.780 1.780 1.560 1.560 500 -0.18(-10.34%)
Nov 18, 2020 1.680 1.740 1.500 1.740 36,868 +0.05(+2.96%)
Nov 16, 2020 1.690 1.690 1.690 0 +0.00(+0.00%)
Nov 13, 2020 1.690 1.690 1.690 1.690 600 +0.02(+1.20%)
Nov 12, 2020 1.670 1.670 1.670 1.670 1,417 +0.00(+0.00%)
Nov 11, 2020 1.670 1.670 1.670 1.670 100 +0.00(+0.00%)
Nov 09, 2020 1.670 1.670 1.670 0 +0.05(+3.09%)
Nov 05, 2020 1.620 1.620 1.620 0 +0.01(+0.62%)
Nov 04, 2020 1.610 1.610 1.610 1.610 842 -0.06(-3.59%)
Nov 03, 2020 1.620 1.670 1.620 1.670 9,180 +0.00(+0.00%)
Nov 02, 2020 1.670 1.670 1.645 1.670 2,720 -0.01(-0.30%)
Oct 30, 2020 1.670 1.700 1.670 1.675 9,200 +0.01(+0.30%)
Oct 28, 2020 1.670 1.670 1.670 0 +0.00(+0.00%)
Oct 26, 2020 1.670 1.670 1.670 0 +0.01(+0.60%)
Oct 21, 2020 1.660 1.660 1.660 0 -0.06(-3.49%)
Oct 20, 2020 1.660 1.720 1.660 1.720 1,500 -0.04(-2.27%)
Oct 19, 2020 1.760 1.760 1.760 1.760 100 +0.00(+0.00%)
Oct 16, 2020 1.760 1.760 1.760 50 +0.00(+0.00%)
Oct 15, 2020 1.800 1.820 1.610 1.760 847,300 -0.04(-2.22%)
Oct 14, 2020 1.690 1.800 1.690 1.800 4,466 +0.15(+9.09%)
Oct 13, 2020 1.750 1.800 1.430 1.650 3,440 -0.05(-2.94%)
Oct 12, 2020 1.610 1.800 1.610 1.700 9,100 +0.09(+5.59%)
Oct 09, 2020 1.610 1.620 1.610 1.610 1,500 +0.01(+0.63%)
Oct 08, 2020 1.500 1.600 1.500 1.600 1,300 -0.02(-1.23%)
Oct 05, 2020 1.620 1.620 1.620 0 +0.08(+4.85%)
Oct 02, 2020 1.460 1.600 1.460 1.545 7,600 -0.01(-0.32%)
Oct 01, 2020 1.550 1.550 1.550 63 +0.00(+0.00%)
Sep 29, 2020 1.550 1.550 1.550 0 -0.05(-3.13%)
Sep 28, 2020 1.600 1.600 1.600 51 +0.00(+0.00%)
Sep 25, 2020 1.650 1.650 1.460 1.600 29,900 -0.20(-11.11%)
Sep 24, 2020 1.620 1.800 1.600 1.800 16,349 +0.20(+12.50%)
Sep 23, 2020 1.620 1.620 1.600 1.600 12,660 -0.02(-1.23%)
Sep 21, 2020 1.620 1.620 1.620 0 -0.08(-4.71%)
Sep 17, 2020 1.700 1.700 1.700 0 +0.00(+0.00%)
Sep 16, 2020 1.700 1.700 1.700 1.700 1,200 +0.01(+0.59%)
Sep 15, 2020 1.690 1.690 1.690 1.690 5,000 +0.04(+2.42%)
Sep 14, 2020 1.590 1.700 1.590 1.650 8,719 -0.08(-4.62%)
Sep 11, 2020 1.730 1.730 1.730 1.730 2,600 +0.08(+4.85%)
Sep 10, 2020 1.650 1.650 1.650 1.650 3,200 -0.05(-2.94%)
Sep 09, 2020 1.610 1.700 1.600 1.700 5,676 -0.05(-2.86%)
Sep 04, 2020 1.750 1.750 1.750 0 -0.03(-1.96%)
Sep 02, 2020 1.785 1.785 1.785 0 +0.00(+0.00%)
Sep 01, 2020 1.770 1.785 1.770 1.785 4,000 -0.02(-0.83%)
Aug 31, 2020 1.780 1.800 1.780 1.800 1,021 +0.00(+0.00%)
Aug 28, 2020 1.510 1.850 1.510 1.800 16,700 +0.29(+19.21%)
Aug 27, 2020 1.850 1.850 1.510 1.510 18,400 -0.25(-14.20%)
Aug 26, 2020 1.510 1.760 1.510 1.760 5,535 +0.06(+3.53%)
Aug 25, 2020 1.700 1.700 1.700 1.700 203 +0.13(+8.28%)
Aug 20, 2020 1.570 1.570 1.570 0 -0.13(-7.65%)
Aug 18, 2020 1.700 1.700 1.700 0 +0.13(+8.28%)
Aug 17, 2020 1.570 1.570 1.570 1.570 204 -0.13(-7.65%)
Aug 13, 2020 1.700 1.700 1.700 0 -0.12(-6.59%)
Aug 11, 2020 1.820 1.820 1.820 0 +0.11(+6.43%)
Aug 10, 2020 1.710 1.710 1.710 1.710 200 -0.04(-2.29%)
Aug 04, 2020 1.750 1.750 1.750 0 +0.00(+0.00%)
Aug 03, 2020 1.670 1.790 1.670 1.750 14,385 +0.23(+15.13%)
Jul 31, 2020 1.520 1.520 1.520 1.520 300 -0.03(-1.94%)
Jul 30, 2020 1.750 1.750 1.550 1.550 2,700 +0.00(+0.00%)
Jul 29, 2020 1.560 1.655 1.550 1.550 1,200 +0.04(+2.65%)
Jul 27, 2020 1.510 1.510 1.510 0 +0.00(+0.00%)
Jul 24, 2020 1.510 1.510 1.510 1 +0.00(+0.00%)
Jul 23, 2020 1.645 1.645 1.510 1.510 702 -0.01(-0.66%)
Jul 21, 2020 1.520 1.520 1.520 0 -0.08(-5.01%)
Jul 17, 2020 1.600 1.600 1.600 0 -0.05(-3.02%)
Jul 15, 2020 1.650 1.650 1.650 0 +0.00(+0.00%)
Jul 10, 2020 1.650 1.650 1.650 0 +0.09(+5.77%)
Jul 09, 2020 1.560 1.560 1.560 1.560 700 +0.00(+0.00%)
Jul 08, 2020 1.650 1.650 1.560 1.560 200 -0.01(-0.95%)
Jul 07, 2020 1.575 1.575 1.575 30 +0.00(+0.00%)
Jul 06, 2020 1.560 1.575 1.470 1.575 5,950 -0.18(-10.00%)
Jul 02, 2020 1.625 1.750 1.625 1.750 8,800 +0.15(+9.37%)
Jul 01, 2020 1.550 1.600 1.550 1.600 1,121 +0.22(+15.94%)
Jun 30, 2020 1.350 1.600 1.350 1.380 518 -0.22(-13.75%)
Jun 29, 2020 1.600 1.600 1.600 1.600 480 +0.00(+0.00%)
Jun 26, 2020 1.600 1.600 1.550 1.600 3,900 -0.05(-3.03%)
Jun 25, 2020 1.650 1.650 1.650 1 +0.00(+0.00%)
Jun 24, 2020 1.750 1.750 1.380 1.650 1,400 +0.10(+6.45%)
Jun 22, 2020 1.550 1.550 1.550 0 +0.05(+3.34%)
Jun 18, 2020 1.500 1.500 1.500 0 -0.10(-6.26%)
Jun 16, 2020 1.600 1.600 1.600 0 +0.00(+0.00%)
Jun 15, 2020 1.600 1.600 1.600 1.600 1,167 +0.10(+6.67%)
Jun 11, 2020 1.500 1.500 1.500 0 +0.00(+0.00%)
Jun 10, 2020 1.500 1.600 1.500 1.500 3,690 +0.12(+8.70%)
Jun 09, 2020 1.650 1.650 1.380 1.380 2,500 -0.27(-16.36%)
Jun 08, 2020 1.600 1.650 1.600 1.650 4,716 +0.15(+10.00%)
Jun 05, 2020 1.560 1.620 1.500 1.500 1,300 -0.20(-11.76%)
Jun 04, 2020 1.700 1.700 1.700 19 +0.00(+0.00%)
Jun 02, 2020 1.700 1.700 1.700 0 +0.00(+0.00%)
May 29, 2020 1.700 1.700 1.700 0 +0.20(+13.33%)
May 28, 2020 1.500 1.500 1.500 1.500 900 -0.01(-0.66%)
May 27, 2020 1.500 1.510 1.500 1.510 5,699 +0.06(+4.14%)
May 26, 2020 1.400 1.450 1.400 1.450 7,673 -0.09(-5.84%)
May 21, 2020 1.540 1.540 1.540 0 +0.07(+4.76%)
May 20, 2020 1.540 1.540 1.470 1.470 200 -0.03(-2.00%)
May 19, 2020 1.500 1.520 1.500 1.500 11,400 +0.00(+0.00%)
May 18, 2020 1.630 1.630 1.380 1.500 6,613 -0.09(-5.78%)
May 15, 2020 1.610 1.610 1.592 1.592 400 -0.21(-11.56%)
May 14, 2020 1.800 1.800 1.800 1.800 200 -0.20(-10.00%)
May 13, 2020 2.000 2.000 2.000 2.000 10,030 -0.05(-2.44%)
May 12, 2020 1.750 2.050 1.750 2.050 2,464 +0.44(+27.33%)
May 11, 2020 1.610 1.620 1.610 1.610 3,536 +0.06(+3.54%)
May 08, 2020 1.555 1.555 1.555 50 +0.00(+0.00%)
May 07, 2020 1.555 1.555 1.555 1.555 152 -0.44(-22.25%)
May 06, 2020 1.550 2.000 1.455 2.000 6,839 +0.50(+33.33%)
May 05, 2020 1.500 1.500 1.500 1 +0.00(+0.00%)
May 04, 2020 1.500 1.500 1.490 1.500 10,917 -0.01(-0.66%)
May 01, 2020 1.510 1.510 1.510 1.510 300 +0.01(+0.67%)
Apr 30, 2020 1.500 1.500 1.500 25 +0.00(+0.00%)
Apr 29, 2020 1.500 1.540 1.500 1.500 7,600 -0.14(-8.54%)
Apr 28, 2020 1.640 1.640 1.640 1.640 388 +0.36(+28.63%)
Apr 24, 2020 1.275 1.275 1.275 0 +0.00(+0.00%)
Apr 23, 2020 1.370 1.370 1.275 1.275 2,155 -0.08(-5.56%)
Apr 22, 2020 1.350 1.350 1.350 1.350 2,533 -0.15(-10.00%)
Apr 21, 2020 1.500 1.500 1.500 10 +0.00(+0.00%)
Apr 17, 2020 1.500 1.500 1.500 0 +0.05(+3.45%)
Apr 16, 2020 1.300 1.450 1.300 1.450 730 +0.10(+7.41%)
Apr 14, 2020 1.350 1.350 1.350 0 +0.05(+3.85%)
Apr 13, 2020 1.300 1.300 1.300 1.300 2,000 -0.05(-3.70%)
Apr 07, 2020 1.350 1.350 1.350 0 +0.00(+0.00%)
Apr 06, 2020 1.340 1.350 1.300 1.350 9,920 +0.00(+0.00%)
Mar 30, 2020 1.350 1.350 1.350 0 +0.05(+3.85%)
Mar 27, 2020 1.250 1.300 1.250 1.300 9,300 +0.05(+4.00%)
Mar 26, 2020 1.275 1.275 1.250 1.250 2,098 +0.00(+0.00%)
Mar 25, 2020 1.400 1.400 0.7800 1.250 65,832 -0.15(-10.71%)
Mar 24, 2020 1.390 1.400 1.390 1.400 5,523 -0.13(-8.50%)
Mar 23, 2020 1.560 1.560 1.530 1.530 1,104 -0.22(-12.57%)
Mar 20, 2020 1.750 1.750 1.750 3 +0.00(+0.00%)
Mar 19, 2020 1.750 1.750 1.530 1.750 22,100 +0.00(+0.00%)
Mar 18, 2020 1.750 1.895 1.750 1.750 33,900 -0.07(-3.85%)
Mar 17, 2020 1.750 1.820 1.750 1.820 8,700 +0.07(+4.00%)
Mar 16, 2020 1.900 1.950 1.750 1.750 3,301 -0.15(-7.89%)
Mar 13, 2020 1.900 1.900 1.900 1.900 3,300 +0.00(+0.00%)
Mar 12, 2020 1.900 2.050 1.900 1.900 6,810 +0.00(+0.00%)
Mar 11, 2020 1.900 1.950 1.900 1.900 5,323 -0.10(-5.00%)
Mar 10, 2020 2.000 2.000 2.000 2.000 286 +0.00(+0.00%)
Mar 09, 2020 2.050 2.075 1.750 2.000 74,702 -0.10(-4.76%)
Mar 05, 2020 2.100 2.100 2.100 0 +0.05(+2.44%)
Mar 04, 2020 2.050 2.070 2.050 2.050 9,700 +0.00(+0.00%)
Mar 03, 2020 2.150 2.150 2.000 2.050 6,700 -0.10(-4.65%)
Feb 28, 2020 2.150 2.150 2.150 0 -0.10(-4.44%)
Feb 27, 2020 2.000 2.250 1.750 2.250 75,300 +0.00(+0.00%)
Feb 26, 2020 2.272 2.300 2.250 2.250 42,200 +0.00(+0.00%)
Feb 25, 2020 2.250 2.300 2.150 2.250 28,578 +0.00(+0.00%)
Feb 24, 2020 2.250 2.275 1.920 2.250 6,500 +0.00(+0.00%)
Feb 21, 2020 2.250 2.250 2.250 2.250 79,900 +0.00(+0.00%)
Feb 20, 2020 2.250 2.275 1.900 2.250 47,580 +0.00(+0.00%)
Feb 19, 2020 2.250 2.275 2.250 2.250 1,270 +0.00(+0.00%)
Feb 18, 2020 2.250 2.300 1.510 2.250 13,895 +0.00(+0.00%)
Feb 14, 2020 2.300 2.300 1.510 2.250 2,500 -0.25(-10.00%)
Feb 13, 2020 2.325 2.500 2.325 2.500 2,150 +0.25(+11.11%)
Feb 12, 2020 2.250 2.250 2.250 2.250 155 +0.00(+0.00%)
Feb 11, 2020 2.250 2.250 2.250 2.250 2,500 +0.00(+0.00%)
Feb 10, 2020 2.250 2.250 2.250 2.250 13,860 -0.01(-0.44%)
Feb 07, 2020 2.350 2.350 2.200 2.260 13,700 +0.01(+0.44%)
Feb 06, 2020 2.200 2.600 2.150 2.250 26,459 +0.15(+7.14%)
Feb 05, 2020 2.100 2.100 2.100 2.100 4,001 +0.00(+0.00%)
Feb 04, 2020 2.030 2.175 2.030 2.100 2,360 -0.15(-6.67%)
Feb 03, 2020 2.080 2.250 2.080 2.250 1,475 +0.10(+4.65%)
Jan 31, 2020 2.090 2.150 2.000 2.150 6,000 +0.06(+2.87%)
Jan 30, 2020 2.090 2.090 2.090 2.090 300 +0.01(+0.72%)
Jan 29, 2020 2.100 2.150 2.075 2.075 5,300 +0.08(+3.75%)
Jan 28, 2020 1.900 2.050 1.900 2.000 76,052 +0.10(+5.26%)
Jan 27, 2020 1.920 1.920 1.900 1.900 1,648 -0.03(-1.30%)
Jan 24, 2020 1.900 1.925 1.850 1.925 4,800 +0.02(+1.05%)
Jan 23, 2020 1.905 1.905 1.905 1.905 327 +0.01(+0.26%)
Jan 22, 2020 1.900 1.900 1.895 1.900 6,353 +0.00(+0.00%)
Jan 21, 2020 1.900 1.920 1.900 1.900 4,468 -0.02(-1.04%)
Jan 16, 2020 1.920 1.920 1.920 0 +0.02(+1.05%)
Jan 15, 2020 1.900 1.910 1.900 1.900 3,600 +0.05(+2.70%)
Jan 14, 2020 1.900 1.900 1.850 1.850 1,200 -0.05(-2.63%)
Jan 13, 2020 1.900 1.910 1.850 1.900 3,836 +0.00(+0.00%)
Jan 10, 2020 1.890 1.900 1.860 1.900 1,500 +0.00(+0.00%)
Jan 08, 2020 1.900 1.900 1.900 0 +0.00(+0.00%)
Jan 07, 2020 1.850 1.910 1.800 1.900 3,660 +0.05(+2.70%)
Jan 06, 2020 1.850 1.850 1.850 1.850 619 +0.00(+0.00%)
Jan 03, 2020 1.808 1.850 1.795 1.850 2,700 +0.01(+0.54%)
Dec 31, 2019 1.840 1.840 1.840 0 +0.04(+2.22%)
Dec 30, 2019 1.830 1.860 1.430 1.800 6,500 +0.00(+0.00%)
Dec 27, 2019 1.800 1.800 1.400 1.800 1,400 +0.03(+1.41%)
Dec 26, 2019 1.750 1.800 1.400 1.775 4,416 +0.07(+4.11%)
Dec 24, 2019 1.750 1.750 1.705 1.705 500 -0.04(-2.57%)
Dec 23, 2019 1.680 1.750 1.680 1.750 2,560 +0.08(+4.79%)
Dec 20, 2019 1.660 1.710 1.660 1.670 5,500 +0.02(+1.21%)
Dec 19, 2019 1.720 1.725 1.600 1.650 26,483 +0.00(+0.00%)
Dec 18, 2019 1.600 1.745 1.550 1.650 2,750 +0.10(+6.45%)
Dec 17, 2019 1.400 1.580 1.395 1.550 6,160 +0.09(+6.16%)
Dec 16, 2019 1.460 1.460 1.450 1.460 2,710 +0.01(+0.68%)
Dec 13, 2019 1.500 1.500 1.450 1.450 300 -0.10(-6.45%)
Dec 12, 2019 1.550 1.550 1.550 1.550 500 +0.14(+9.93%)
Dec 11, 2019 1.410 1.410 1.410 31 +0.00(+0.00%)
Dec 09, 2019 1.410 1.410 1.410 0 -0.14(-9.03%)
Dec 06, 2019 1.550 1.700 1.550 1.550 19,500 +0.05(+3.33%)
Dec 05, 2019 1.500 1.500 1.500 1.500 1,100 +0.05(+3.45%)
Dec 04, 2019 1.500 1.500 1.450 1.450 243 +0.09(+6.62%)
Dec 03, 2019 1.430 1.430 1.360 1.360 500 -0.12(-8.11%)
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.