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 )

0.9199 UNCHANGED
Streaming Delayed Price Updated: 11:06 AM EDT, May 28, 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 30, 2018 3.400 3.430 3.350 3.350 15,836 -0.05(-1.47%)
Apr 27, 2018 3.400 3.400 3.350 3.400 3,465 +0.05(+1.49%)
Apr 26, 2018 3.390 3.390 3.350 3.350 4,000 +0.00(+0.00%)
Apr 24, 2018 3.350 3.350 3.350 0 +0.03(+0.90%)
Apr 23, 2018 3.400 3.400 3.250 3.320 58,808 -0.08(-2.35%)
Apr 20, 2018 3.410 3.410 3.330 3.400 20,151 -0.05(-1.45%)
Apr 19, 2018 3.390 3.450 3.350 3.450 5,220 +0.04(+1.17%)
Apr 18, 2018 3.450 3.450 3.410 3.410 5,975 -0.07(-2.01%)
Apr 17, 2018 3.480 3.488 3.370 3.480 7,562 +0.00(+0.00%)
Apr 16, 2018 3.480 3.500 3.480 3.480 3,414 +0.03(+0.87%)
Apr 13, 2018 3.462 3.462 3.380 3.450 12,446 -0.03(-0.86%)
Apr 12, 2018 3.468 3.480 3.465 3.480 15,840 +0.03(+0.87%)
Apr 11, 2018 3.450 3.450 3.450 3.450 659 +0.00(+0.00%)
Apr 10, 2018 3.400 3.450 3.350 3.450 32,507 +0.10(+2.99%)
Apr 09, 2018 3.386 3.440 3.340 3.350 18,800 +0.00(+0.00%)
Apr 06, 2018 3.400 3.440 3.340 3.350 37,950 +0.03(+0.90%)
Apr 05, 2018 3.440 3.440 3.250 3.320 69,948 -0.06(-1.78%)
Apr 04, 2018 3.600 3.600 3.310 3.380 9,600 +0.10(+3.05%)
Apr 03, 2018 3.150 3.440 3.150 3.280 23,871 -0.07(-2.09%)
Apr 02, 2018 3.270 3.490 3.200 3.350 34,063 -0.10(-2.90%)
Mar 29, 2018 3.450 3.450 3.450 0 -0.01(-0.29%)
Mar 28, 2018 3.460 3.460 3.460 3.460 135 +0.00(+0.00%)
Mar 27, 2018 3.460 3.460 3.460 3.460 5,097 +0.19(+5.81%)
Mar 26, 2018 3.250 3.530 3.250 3.270 28,647 +0.00(+0.00%)
Mar 23, 2018 3.100 3.300 3.100 3.270 16,562 +0.17(+5.48%)
Mar 22, 2018 3.100 3.150 3.100 3.100 25,589 -0.05(-1.59%)
Mar 21, 2018 3.050 3.150 3.050 3.150 2,395 +0.15(+5.00%)
Mar 20, 2018 3.050 3.056 3.000 3.000 5,840 +0.00(+0.00%)
Mar 19, 2018 3.000 3.000 3.000 3.000 1,825 +0.00(+0.00%)
Mar 16, 2018 3.010 3.010 3.000 3.000 6,801 +0.00(+0.00%)
Mar 14, 2018 3.000 3.000 3.000 0 -0.05(-1.64%)
Mar 13, 2018 3.086 3.104 3.050 3.050 7,400 -0.05(-1.61%)
Mar 12, 2018 3.100 3.100 3.100 3.100 2,000 +0.00(+0.00%)
Mar 09, 2018 3.120 3.120 3.100 3.100 1,450 -0.02(-0.64%)
Mar 08, 2018 3.120 3.120 3.050 3.120 5,380 +0.01(+0.32%)
Mar 07, 2018 3.100 3.110 3.100 3.110 5,680 -0.03(-0.96%)
Mar 06, 2018 3.140 3.140 3.140 3.140 500 +0.14(+4.67%)
Mar 05, 2018 3.070 3.070 2.940 3.000 2,036 -0.05(-1.64%)
Mar 02, 2018 2.910 3.100 2.900 3.050 13,709 -0.02(-0.65%)
Mar 01, 2018 3.200 3.200 3.040 3.070 32,256 -0.13(-4.06%)
Feb 28, 2018 3.290 3.355 3.200 3.200 10,025 -0.17(-5.04%)
Feb 27, 2018 3.510 3.600 3.370 3.370 3,433 -0.13(-3.71%)
Feb 23, 2018 3.500 3.500 3.500 0 -0.10(-2.78%)
Feb 22, 2018 3.484 3.680 3.390 3.600 8,771 +0.17(+4.96%)
Feb 21, 2018 3.640 3.640 3.430 3.430 13,156 -0.19(-5.25%)
Feb 20, 2018 3.500 3.680 3.500 3.620 15,680 +0.10(+2.84%)
Feb 16, 2018 3.520 3.520 3.520 0 +0.12(+3.53%)
Feb 15, 2018 3.300 3.400 3.200 3.400 53,425 +0.11(+3.34%)
Feb 14, 2018 3.180 3.300 3.100 3.290 27,420 +0.09(+2.81%)
Feb 13, 2018 3.160 3.200 3.160 3.200 834 -0.01(-0.31%)
Feb 12, 2018 3.150 3.210 3.100 3.210 16,217 +0.00(+0.00%)
Feb 09, 2018 3.300 3.300 3.100 3.210 24,260 -0.09(-2.73%)
Feb 08, 2018 3.200 3.380 3.150 3.300 135,587 +0.06(+1.85%)
Feb 07, 2018 3.300 3.380 2.980 3.240 104,301 +0.04(+1.25%)
Feb 06, 2018 3.210 3.210 3.100 3.200 12,812 +0.04(+1.27%)
Feb 05, 2018 3.310 3.340 3.100 3.160 19,213 -0.15(-4.53%)
Feb 02, 2018 3.200 3.310 3.050 3.310 20,319 +0.06(+1.85%)
Feb 01, 2018 3.235 3.250 3.100 3.250 4,000 +0.00(+0.00%)
Jan 31, 2018 3.145 3.250 3.110 3.250 27,450 +0.10(+3.17%)
Jan 30, 2018 3.190 3.270 3.100 3.150 60,594 +0.00(+0.00%)
Jan 29, 2018 3.210 3.210 3.050 3.150 49,223 -0.14(-4.26%)
Jan 26, 2018 3.290 3.290 3.272 3.290 1,690 +0.00(+0.00%)
Jan 25, 2018 3.290 3.290 3.221 3.290 2,507 +0.01(+0.30%)
Jan 24, 2018 3.200 3.310 3.200 3.280 48,467 +0.08(+2.50%)
Jan 23, 2018 3.150 3.200 3.100 3.200 5,824 +0.05(+1.59%)
Jan 22, 2018 3.125 3.150 3.100 3.150 8,330 +0.04(+1.28%)
Jan 19, 2018 3.150 3.150 3.070 3.110 23,500 -0.04(-1.27%)
Jan 18, 2018 3.100 3.150 3.090 3.150 2,900 +0.00(+0.00%)
Jan 17, 2018 3.120 3.160 3.100 3.150 18,651 +0.00(+0.00%)
Jan 16, 2018 3.090 3.170 3.080 3.150 15,255 +0.07(+2.27%)
Jan 12, 2018 3.080 3.080 3.080 0 +0.03(+0.98%)
Jan 11, 2018 2.930 2.810 3.050 34,185 +0.12(+4.10%)
Jan 10, 2018 2.930 3.005 2.930 2.930 21,637 +0.06(+2.09%)
Jan 09, 2018 2.910 2.910 2.800 2.870 1,245 +0.00(+0.00%)
Jan 08, 2018 2.890 2.910 2.810 2.870 12,757 -0.02(-0.69%)
Jan 05, 2018 2.850 2.890 2.850 2.890 600 -0.01(-0.34%)
Jan 04, 2018 2.900 2.900 2.875 2.900 3,861 +0.01(+0.35%)
Jan 03, 2018 2.900 2.900 2.680 2.890 3,642 -0.01(-0.34%)
Jan 02, 2018 2.900 2.900 2.900 2.900 607 +0.00(+0.00%)
Dec 29, 2017 2.900 2.900 2.900 0 +0.18(+6.62%)
Dec 28, 2017 2.750 2.780 2.720 2.720 17,971 +0.01(+0.37%)
Dec 27, 2017 2.665 2.710 2.600 2.710 5,884 +0.03(+1.12%)
Dec 26, 2017 2.650 2.700 2.650 2.680 34,500 +0.03(+1.13%)
Dec 22, 2017 2.660 2.700 2.610 2.650 10,625 +0.00(+0.00%)
Dec 21, 2017 2.650 2.650 2.600 2.650 19,052 +0.00(+0.00%)
Dec 20, 2017 2.750 2.750 2.650 2.650 5,005 -0.10(-3.64%)
Dec 19, 2017 2.540 2.750 2.510 2.750 42,304 +0.20(+7.84%)
Dec 18, 2017 2.550 2.550 2.540 2.550 19,042 +0.00(+0.00%)
Dec 15, 2017 2.500 2.550 2.500 2.550 14,443 +0.01(+0.39%)
Dec 14, 2017 2.500 2.570 2.470 2.540 24,753 +0.07(+2.83%)
Dec 13, 2017 2.470 2.530 2.470 2.470 1,729 -0.07(-2.76%)
Dec 12, 2017 2.472 2.540 2.460 2.540 5,257 +0.01(+0.40%)
Dec 11, 2017 2.580 2.580 2.500 2.530 1,808 +0.04(+1.61%)
Dec 08, 2017 2.448 2.600 2.420 2.490 44,237 +0.07(+2.89%)
Dec 07, 2017 2.500 2.530 2.420 2.420 12,970 -0.09(-3.59%)
Dec 06, 2017 2.510 2.540 2.485 2.510 6,600 -0.04(-1.57%)
Dec 05, 2017 2.500 2.565 2.500 2.550 3,976 +0.14(+5.81%)
Dec 04, 2017 2.420 2.500 2.410 2.410 8,516 -0.04(-1.63%)
Dec 01, 2017 2.450 2.450 2.450 2.450 5,534 +0.00(+0.00%)
Nov 30, 2017 2.450 2.450 2.450 2.450 3,281 +0.00(+0.00%)
Nov 29, 2017 2.420 2.470 2.420 2.450 4,300 -0.04(-1.61%)
Nov 27, 2017 2.490 2.490 2.490 0 +0.04(+1.63%)
Nov 24, 2017 2.470 2.470 2.450 2.450 550 -0.02(-0.81%)
Nov 22, 2017 2.490 2.540 2.470 2.470 23,461 +0.01(+0.41%)
Nov 21, 2017 2.440 2.545 2.440 2.460 53,358 +0.02(+0.82%)
Nov 20, 2017 2.500 2.500 2.430 2.440 9,167 -0.06(-2.40%)
Nov 17, 2017 2.500 2.500 2.460 2.500 6,400 +0.05(+2.04%)
Nov 16, 2017 2.450 2.500 2.410 2.450 14,600 +0.00(+0.00%)
Nov 15, 2017 2.450 2.510 2.400 2.450 67,575 -0.05(-2.00%)
Nov 14, 2017 2.520 2.650 2.450 2.500 128,076 +0.38(+17.92%)
Nov 13, 2017 2.140 2.140 2.120 2.120 800 -0.08(-3.64%)
Nov 10, 2017 2.200 2.200 2.180 2.200 3,218 +0.00(+0.00%)
Nov 09, 2017 2.200 2.200 2.150 2.200 1,450 +0.00(+0.00%)
Nov 08, 2017 2.210 2.210 2.200 2.200 6,583 -0.02(-0.90%)
Nov 07, 2017 2.250 2.257 2.220 2.220 5,170 -0.03(-1.33%)
Nov 06, 2017 2.250 2.290 2.250 2.250 14,827 -0.01(-0.44%)
Nov 03, 2017 2.270 2.270 2.260 2.260 1,700 +0.06(+2.73%)
Nov 02, 2017 2.200 2.270 2.200 2.200 1,250 -0.08(-3.51%)
Nov 01, 2017 2.290 2.290 2.200 2.280 1,550 +0.03(+1.33%)
Oct 31, 2017 2.160 2.250 2.160 2.250 18,549 +0.09(+3.95%)
Oct 30, 2017 2.190 2.190 2.165 2.165 300 -0.04(-1.61%)
Oct 27, 2017 2.230 2.230 2.190 2.200 13,400 -0.02(-0.90%)
Oct 26, 2017 2.120 2.260 2.120 2.220 10,000 +0.02(+0.91%)
Oct 25, 2017 2.200 2.200 2.200 2.200 1,255 +0.04(+1.85%)
Oct 24, 2017 2.210 2.300 2.110 2.160 32,172 +0.05(+2.37%)
Oct 23, 2017 2.300 2.300 2.080 2.110 8,932 -0.18(-7.86%)
Oct 20, 2017 2.245 2.290 2.200 2.290 1,407 -0.01(-0.43%)
Oct 18, 2017 2.300 2.300 2.300 0 -0.04(-1.71%)
Oct 17, 2017 2.330 2.440 2.320 2.340 4,200 -0.10(-4.10%)
Oct 16, 2017 2.370 2.440 2.370 2.440 560 +0.07(+2.95%)
Oct 13, 2017 2.370 2.370 2.370 2.370 199 -0.03(-1.25%)
Oct 12, 2017 2.400 2.400 2.400 2.400 320 +0.00(+0.00%)
Oct 11, 2017 2.420 2.450 2.400 2.400 5,580 -0.05(-2.04%)
Oct 10, 2017 2.440 2.450 2.322 2.450 8,626 +0.00(+0.00%)
Oct 09, 2017 2.490 2.490 2.350 2.450 1,440 +0.10(+4.26%)
Oct 06, 2017 2.440 2.440 2.350 2.350 5,308 -0.09(-3.69%)
Oct 05, 2017 2.350 2.440 2.350 2.440 2,900 +0.02(+0.83%)
Oct 04, 2017 2.424 2.450 2.350 2.420 12,272 -0.06(-2.42%)
Oct 03, 2017 2.480 2.480 2.480 2.480 700 -0.01(-0.40%)
Oct 02, 2017 2.395 2.490 2.350 2.490 3,824 +0.00(+0.00%)
Sep 29, 2017 2.395 2.490 2.395 2.490 2,747 -0.01(-0.40%)
Sep 28, 2017 2.670 2.670 2.310 2.500 11,200 +0.07(+2.88%)
Sep 27, 2017 2.450 2.450 2.350 2.430 31,640 -0.06(-2.41%)
Sep 26, 2017 2.390 2.650 2.390 2.490 34,377 +0.09(+3.75%)
Sep 25, 2017 2.250 2.400 2.250 2.400 20,730 +0.10(+4.35%)
Sep 22, 2017 2.350 2.350 2.250 2.300 3,552 +0.00(+0.00%)
Sep 21, 2017 2.250 2.350 2.250 2.300 11,894 +0.00(+0.00%)
Sep 20, 2017 2.260 2.350 2.250 2.300 10,129 +0.23(+11.11%)
Sep 19, 2017 2.240 2.350 2.070 2.070 13,700 -0.17(-7.59%)
Sep 18, 2017 2.235 2.380 2.160 2.240 9,779 +0.14(+6.66%)
Sep 15, 2017 2.240 2.300 2.100 2.100 6,740 -0.14(-6.25%)
Sep 14, 2017 2.190 2.250 2.190 2.240 6,090 +0.08(+3.70%)
Sep 13, 2017 2.135 2.160 2.120 2.160 1,500 -0.04(-1.82%)
Sep 07, 2017 2.200 2.200 2.200 0 +0.03(+1.38%)
Sep 06, 2017 2.160 2.170 2.160 2.170 1,900 -0.02(-0.91%)
Sep 05, 2017 2.200 2.200 1.700 2.190 33,511 -0.05(-2.23%)
Sep 01, 2017 2.160 2.240 2.160 2.240 5,490 +0.08(+3.70%)
Aug 31, 2017 2.100 2.180 2.070 2.160 5,500 +0.06(+2.86%)
Aug 30, 2017 2.105 2.180 2.010 2.100 18,715 -0.10(-4.55%)
Aug 29, 2017 2.050 2.200 2.050 2.200 13,650 -0.05(-2.22%)
Aug 28, 2017 2.300 2.300 2.250 2.250 1,258 +0.00(+0.00%)
Aug 25, 2017 2.185 2.250 2.185 2.250 10,000 +0.00(+0.00%)
Aug 24, 2017 2.286 2.300 2.100 2.250 17,700 +0.05(+2.27%)
Aug 23, 2017 2.200 2.200 2.050 2.200 21,098 -0.06(-2.65%)
Aug 22, 2017 2.160 2.260 2.160 2.260 11,555 -0.04(-1.74%)
Aug 18, 2017 2.300 2.300 2.300 0 +0.05(+2.22%)
Aug 17, 2017 2.250 2.350 2.060 2.250 10,800 +0.00(+0.00%)
Aug 16, 2017 2.200 2.250 2.080 2.250 30,970 -0.04(-1.75%)
Aug 15, 2017 2.290 2.290 2.200 2.290 2,034 +0.00(+0.00%)
Aug 14, 2017 2.280 2.290 2.200 2.290 18,183 +0.00(+0.00%)
Aug 10, 2017 2.290 2.290 2.290 0 +0.01(+0.44%)
Aug 09, 2017 2.200 2.280 2.200 2.280 200 -0.01(-0.44%)
Aug 08, 2017 2.070 2.300 2.060 2.290 23,414 +0.09(+4.09%)
Aug 07, 2017 2.200 2.220 2.060 2.200 1,339 -0.19(-7.95%)
Aug 02, 2017 2.390 2.390 2.390 0 -0.02(-0.83%)
Aug 01, 2017 2.120 2.410 2.120 2.410 10,960 +0.27(+12.62%)
Jul 31, 2017 2.060 2.140 2.060 2.140 3,072 -0.01(-0.47%)
Jul 28, 2017 2.350 2.350 2.000 2.150 40,815 -0.24(-10.04%)
Jul 27, 2017 2.550 2.550 2.300 2.390 18,020 -0.21(-8.08%)
Jul 26, 2017 2.600 2.600 2.600 2.600 2,718 +0.05(+1.96%)
Jul 24, 2017 2.550 2.550 2.550 0 +0.05(+2.00%)
Jul 20, 2017 2.500 2.500 2.500 0 -0.15(-5.66%)
Jul 18, 2017 2.650 2.650 2.650 0 +0.00(+0.00%)
Jul 17, 2017 2.650 2.650 2.550 2.650 6,554 +0.05(+1.92%)
Jul 14, 2017 2.550 2.650 2.550 2.600 20,200 +0.04(+1.56%)
Jul 13, 2017 2.550 2.580 2.550 2.560 14,500 -0.02(-0.78%)
Jul 12, 2017 2.580 2.580 2.580 2.580 270 -0.07(-2.64%)
Jul 11, 2017 2.665 2.690 2.580 2.650 5,980 -0.04(-1.49%)
Jul 10, 2017 2.700 2.700 2.690 2.690 200 +0.00(+0.00%)
Jul 07, 2017 2.620 2.690 2.620 2.690 1,200 +0.00(+0.00%)
Jul 05, 2017 2.690 2.690 2.690 0 +0.00(+0.00%)
Jul 03, 2017 2.590 2.690 2.590 2.690 300 +0.00(+0.00%)
Jun 30, 2017 2.680 2.695 2.680 2.690 10,720 -0.01(-0.37%)
Jun 29, 2017 2.685 2.700 2.685 2.700 9,697 +0.02(+0.56%)
Jun 28, 2017 2.680 2.685 2.660 2.685 6,326 +0.06(+2.48%)
Jun 26, 2017 2.620 2.620 2.620 0 +0.00(+0.00%)
Jun 23, 2017 2.560 2.680 2.550 2.620 5,225 -0.06(-2.24%)
Jun 21, 2017 2.680 2.680 2.680 23 -0.01(-0.37%)
Jun 20, 2017 2.605 2.690 2.605 2.690 300 +0.04(+1.51%)
Jun 19, 2017 2.650 2.650 2.650 2.650 18,451 -0.04(-1.49%)
Jun 16, 2017 2.600 2.690 2.600 2.690 11,718 +0.01(+0.37%)
Jun 15, 2017 2.610 2.720 2.600 2.680 2,685 -0.05(-1.83%)
Jun 14, 2017 2.610 2.730 2.600 2.730 6,396 -0.02(-0.73%)
Jun 13, 2017 2.750 2.800 2.720 2.750 2,530 +0.07(+2.61%)
Jun 12, 2017 2.680 2.680 2.600 2.680 940 +0.00(+0.00%)
Jun 09, 2017 2.595 2.680 2.595 2.680 2,600 -0.02(-0.74%)
Jun 08, 2017 2.700 2.700 2.700 2.700 225 -0.05(-1.81%)
Jun 07, 2017 2.600 2.750 2.600 2.750 620 +0.15(+5.77%)
Jun 06, 2017 2.630 2.750 2.470 2.600 7,129 -0.15(-5.45%)
Jun 05, 2017 2.570 2.750 2.560 2.750 5,304 +0.00(+0.00%)
Jun 01, 2017 2.750 2.750 2.750 0 +0.10(+3.77%)
May 31, 2017 2.600 2.650 2.550 2.650 23,871 -0.08(-2.93%)
May 30, 2017 2.600 2.790 2.600 2.730 4,195 +0.06(+2.25%)
May 26, 2017 2.660 2.770 2.400 2.670 6,190 -0.08(-2.91%)
May 25, 2017 2.620 2.820 2.620 2.750 720 -0.20(-6.78%)
May 24, 2017 2.600 2.950 2.600 2.950 39,415 +0.30(+11.32%)
May 23, 2017 2.425 2.650 2.425 2.650 13,170 +0.15(+6.00%)
May 22, 2017 2.560 2.600 2.500 2.500 7,276 -0.05(-1.96%)
May 19, 2017 2.250 2.640 2.250 2.550 42,055 +0.25(+10.87%)
May 18, 2017 2.230 2.300 2.220 2.300 3,600 -0.01(-0.43%)
May 17, 2017 2.400 2.400 2.230 2.310 4,650 -0.09(-3.75%)
May 16, 2017 2.250 2.400 2.040 2.400 8,840 +0.00(+0.00%)
May 15, 2017 1.825 2.490 1.825 2.400 140,329 +0.56(+30.43%)
May 12, 2017 1.780 1.850 1.780 1.840 11,285 +0.06(+3.37%)
May 11, 2017 1.804 1.804 1.780 1.780 385 -0.06(-3.26%)
May 10, 2017 1.800 1.840 1.780 1.840 36,080 +0.04(+2.22%)
May 09, 2017 1.802 1.830 1.760 1.800 8,200 -0.04(-2.17%)
May 08, 2017 1.816 1.850 1.650 1.840 3,985 +0.06(+3.37%)
May 05, 2017 1.790 1.840 1.780 1.780 3,930 -0.01(-0.77%)
May 04, 2017 1.800 1.840 1.780 1.794 3,100 -0.01(-0.34%)
May 03, 2017 1.780 1.800 1.780 1.800 9,600 -0.02(-1.10%)
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.