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 )

0.9800 +0.0300 (+3.16%)
Streaming Delayed Price Updated: 2:09 PM EDT, May 15, 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, 2019 2.245 2.245 2.200 2.200 500 -0.09(-3.93%)
Apr 26, 2019 2.290 2.290 2.290 0 +0.09(+4.09%)
Apr 25, 2019 2.200 2.200 2.200 2.200 200 +0.00(+0.00%)
Apr 24, 2019 2.220 2.220 2.200 2.200 789 +0.00(+0.00%)
Apr 23, 2019 2.210 2.210 2.200 2.200 1,000 +0.00(+0.00%)
Apr 22, 2019 2.200 2.200 2.200 2.200 730 +0.00(+0.00%)
Apr 18, 2019 2.290 2.290 2.200 2.200 600 -0.10(-4.35%)
Apr 16, 2019 2.300 2.300 2.300 0 +0.00(+0.00%)
Apr 15, 2019 2.385 2.385 2.255 2.300 3,750 -0.01(-0.43%)
Apr 12, 2019 2.310 2.310 2.310 2.310 900 +0.01(+0.43%)
Apr 11, 2019 2.300 2.300 2.300 2.300 800 +0.00(+0.00%)
Apr 10, 2019 2.490 2.490 2.300 2.300 2,100 -0.19(-7.63%)
Apr 09, 2019 2.490 2.490 2.490 70 +0.00(+0.00%)
Apr 08, 2019 2.500 2.500 2.100 2.490 16,010 -0.02(-0.80%)
Apr 05, 2019 2.800 2.800 2.510 2.510 3,600 +0.01(+0.40%)
Apr 03, 2019 2.500 2.500 2.500 0 -0.14(-5.30%)
Apr 02, 2019 2.640 2.640 2.640 2.640 1,000 +0.04(+1.54%)
Apr 01, 2019 2.600 2.600 2.600 2.600 200 +0.10(+4.00%)
Mar 29, 2019 2.590 2.590 2.500 2.500 4,000 -0.02(-0.79%)
Mar 28, 2019 2.520 2.520 2.520 2.520 400 -0.08(-3.08%)
Mar 27, 2019 2.550 2.600 2.550 2.600 5,656 +0.05(+1.96%)
Mar 26, 2019 2.650 2.650 2.550 2.550 3,100 -0.08(-2.86%)
Mar 25, 2019 2.625 2.625 2.625 2.625 465 -0.08(-2.78%)
Mar 22, 2019 2.600 2.700 2.550 2.700 2,700 +0.10(+3.85%)
Mar 21, 2019 2.600 2.600 2.600 2.600 200 +0.00(+0.00%)
Mar 20, 2019 2.920 3.000 2.500 2.600 20,582 -0.50(-16.13%)
Mar 19, 2019 3.155 3.290 3.100 3.100 571 -0.15(-4.62%)
Mar 18, 2019 3.250 3.250 3.250 3.250 1,025 +0.05(+1.56%)
Mar 15, 2019 3.090 3.200 3.090 3.200 1,500 +0.00(+0.00%)
Mar 11, 2019 3.200 3.200 3.200 0 +0.14(+4.58%)
Mar 08, 2019 3.060 3.060 3.060 3.060 2,200 -0.04(-1.29%)
Mar 06, 2019 3.100 3.100 3.100 0 +0.00(+0.00%)
Mar 05, 2019 3.060 3.100 3.060 3.100 7,170 +0.04(+1.31%)
Mar 04, 2019 3.060 3.080 3.060 3.060 5,348 -0.04(-1.29%)
Mar 01, 2019 3.100 3.100 3.060 3.100 3,000 -0.10(-3.13%)
Feb 28, 2019 3.200 3.200 3.200 3.200 140 -0.05(-1.54%)
Feb 27, 2019 3.250 3.252 3.250 3.250 710 -0.01(-0.31%)
Feb 26, 2019 3.250 3.300 3.200 3.260 3,259 +0.01(+0.31%)
Feb 25, 2019 3.250 3.250 3.100 3.250 5,951 +0.00(+0.00%)
Feb 22, 2019 3.150 3.250 3.150 3.250 103,100 +0.05(+1.56%)
Feb 20, 2019 3.200 3.200 3.200 0 +0.10(+3.23%)
Feb 19, 2019 3.100 3.100 3.100 3.100 200 -0.14(-4.34%)
Feb 15, 2019 3.060 3.240 3.060 3.240 1,300 +0.23(+7.65%)
Feb 14, 2019 3.100 3.300 2.750 3.010 13,731 -0.09(-2.90%)
Feb 13, 2019 3.000 3.100 3.000 3.100 4,900 +0.15(+5.08%)
Feb 12, 2019 3.050 3.050 2.950 2.950 1,250 -0.10(-3.28%)
Feb 11, 2019 2.950 3.050 2.850 3.050 4,100 +0.10(+3.39%)
Feb 07, 2019 2.950 2.950 2.950 0 +0.05(+1.72%)
Feb 05, 2019 2.900 2.900 2.900 0 +0.15(+5.45%)
Feb 04, 2019 2.750 2.750 2.750 2.750 510 +0.06(+2.23%)
Feb 01, 2019 2.720 2.720 2.690 2.690 10,000 +0.07(+2.67%)
Jan 30, 2019 2.620 2.620 2.620 0 +0.00(+0.00%)
Jan 29, 2019 2.840 2.840 2.620 2.620 2,550 -0.22(-7.75%)
Jan 28, 2019 2.800 2.840 2.800 2.840 3,775 +0.12(+4.41%)
Jan 25, 2019 2.700 2.720 2.700 2.720 25,700 +0.02(+0.74%)
Jan 24, 2019 2.624 2.700 2.600 2.700 2,500 -0.02(-0.74%)
Jan 23, 2019 2.720 2.720 2.720 2.720 2,550 +0.16(+6.31%)
Jan 22, 2019 2.700 2.720 2.558 2.558 3,351 +0.01(+0.33%)
Jan 18, 2019 2.550 2.550 2.550 2.550 7,100 +0.03(+1.19%)
Jan 17, 2019 2.520 2.520 2.520 2.520 1,000 +0.01(+0.40%)
Jan 16, 2019 2.510 2.510 2.510 2.510 500 +0.01(+0.40%)
Jan 15, 2019 2.500 2.500 2.500 2.500 4,900 -0.05(-1.96%)
Jan 14, 2019 2.650 2.650 2.450 2.550 2,760 +0.05(+2.00%)
Jan 11, 2019 2.500 2.500 2.500 2.500 7,500 +0.00(+0.00%)
Jan 09, 2019 2.500 2.500 2.500 0 +0.00(+0.00%)
Jan 08, 2019 2.500 2.500 2.500 2.500 2,500 +0.14(+5.93%)
Jan 07, 2019 2.530 2.530 2.360 2.360 783 -0.15(-5.98%)
Jan 04, 2019 2.550 2.550 2.500 2.510 8,700 +0.15(+6.36%)
Jan 02, 2019 2.360 2.360 2.360 0 -0.19(-7.45%)
Dec 31, 2018 2.550 2.550 2.550 2.550 100 +0.05(+2.00%)
Dec 28, 2018 2.450 2.500 2.450 2.500 3,500 -0.04(-1.57%)
Dec 21, 2018 2.540 2.540 2.540 0 -0.01(-0.39%)
Dec 20, 2018 2.450 2.600 2.450 2.550 4,000 -0.08(-3.23%)
Dec 18, 2018 2.635 2.635 2.635 0 +0.00(+0.00%)
Dec 17, 2018 2.450 2.635 2.450 2.635 6,167 +0.08(+3.33%)
Dec 14, 2018 2.450 2.550 2.450 2.550 1,100 +0.11(+4.51%)
Dec 13, 2018 2.650 2.650 2.440 2.440 500 -0.21(-7.92%)
Dec 12, 2018 2.650 2.650 2.650 2.650 3,000 +0.10(+3.92%)
Dec 11, 2018 2.330 2.550 2.330 2.550 7,990 +0.15(+6.25%)
Dec 10, 2018 2.400 2.550 2.330 2.400 5,060 -0.23(-8.75%)
Dec 07, 2018 2.630 2.631 2.630 2.630 2,700 +0.13(+5.20%)
Dec 06, 2018 2.350 2.600 2.300 2.500 1,064 -0.05(-1.96%)
Nov 30, 2018 2.550 2.550 2.550 0 +0.05(+2.00%)
Nov 29, 2018 2.495 2.500 2.360 2.500 4,100 +0.00(+0.00%)
Nov 28, 2018 2.330 2.500 2.270 2.500 15,056 +0.10(+4.17%)
Nov 27, 2018 2.400 2.400 2.400 2.400 3,894 +0.00(+0.00%)
Nov 26, 2018 2.320 2.420 2.300 2.400 18,000 -0.05(-2.04%)
Nov 23, 2018 2.440 2.450 2.320 2.450 5,100 +0.00(+0.00%)
Nov 21, 2018 2.450 2.450 2.450 0 +0.03(+1.24%)
Nov 20, 2018 2.400 2.420 2.400 2.420 2,151 -0.03(-1.22%)
Nov 19, 2018 2.500 2.500 2.400 2.450 10,300 -0.06(-2.39%)
Nov 16, 2018 2.640 2.640 2.510 2.510 300 +0.05(+2.24%)
Nov 15, 2018 2.455 2.455 2.455 30 +0.00(+0.00%)
Nov 14, 2018 2.460 2.460 2.450 2.455 4,200 -0.07(-2.77%)
Nov 13, 2018 2.550 2.550 2.460 2.525 8,814 -0.22(-7.85%)
Nov 09, 2018 2.740 2.740 2.740 0 -0.03(-1.08%)
Nov 08, 2018 2.620 2.770 2.620 2.770 3,444 +0.15(+5.73%)
Nov 07, 2018 2.620 2.620 2.600 2.620 2,333 -0.13(-4.73%)
Nov 06, 2018 2.750 2.750 2.750 51 +0.00(+0.00%)
Nov 05, 2018 2.560 2.750 2.560 2.750 498,348 +0.19(+7.42%)
Nov 02, 2018 2.560 2.560 2.560 2.560 500 +0.11(+4.49%)
Nov 01, 2018 2.531 2.545 2.450 2.450 1,495 -0.08(-3.16%)
Oct 31, 2018 2.530 2.530 2.530 2.530 100 +0.03(+1.20%)
Oct 30, 2018 2.500 2.500 2.500 55 +0.00(+0.00%)
Oct 29, 2018 2.555 2.555 2.500 2.500 8,000 -0.10(-3.85%)
Oct 26, 2018 2.600 2.600 2.500 2.600 3,100 -0.18(-6.47%)
Oct 25, 2018 2.780 2.780 2.780 2.780 100 +0.03(+1.09%)
Oct 24, 2018 2.720 2.765 2.720 2.750 1,788 +0.13(+4.96%)
Oct 23, 2018 2.620 2.620 2.620 2.620 3,000 -0.10(-3.68%)
Oct 22, 2018 2.740 2.740 2.720 2.720 700 -0.03(-1.09%)
Oct 18, 2018 2.750 2.750 2.750 0 -0.01(-0.36%)
Oct 17, 2018 2.790 2.790 2.760 2.760 1,100 +0.01(+0.36%)
Oct 16, 2018 2.790 2.790 2.750 2.750 1,100 +0.00(+0.00%)
Oct 15, 2018 2.690 2.770 2.690 2.750 5,416 +0.17(+6.59%)
Oct 12, 2018 2.580 2.580 2.580 50 +0.00(+0.00%)
Oct 11, 2018 2.580 2.580 2.580 2.580 1,000 +0.00(+0.00%)
Oct 10, 2018 2.580 2.580 2.580 2 +0.00(+0.00%)
Oct 09, 2018 2.620 2.620 2.580 2.580 3,985 -0.12(-4.44%)
Oct 08, 2018 2.880 2.880 2.650 2.700 3,892 -0.05(-1.82%)
Oct 05, 2018 2.770 2.770 2.685 2.750 21,500 -0.04(-1.43%)
Oct 04, 2018 2.870 2.890 2.600 2.790 11,689 +0.29(+11.60%)
Oct 03, 2018 2.835 2.850 2.500 2.500 4,233 -0.25(-9.09%)
Oct 02, 2018 2.750 2.750 2.750 40 +0.00(+0.00%)
Sep 28, 2018 2.750 2.750 2.750 0 +0.07(+2.61%)
Sep 27, 2018 2.680 2.680 2.680 65 +0.00(+0.00%)
Sep 26, 2018 2.600 2.680 2.600 2.680 2,690 +0.08(+3.08%)
Sep 24, 2018 2.600 2.600 2.600 0 -0.04(-1.52%)
Sep 21, 2018 2.600 2.670 2.600 2.640 3,100 +0.12(+4.76%)
Sep 20, 2018 2.500 2.680 2.430 2.520 89,754 -0.04(-1.56%)
Sep 19, 2018 2.600 2.600 2.560 2.560 2,517 +0.00(+0.00%)
Sep 18, 2018 2.560 2.560 2.560 2.560 1,261 +0.01(+0.39%)
Sep 17, 2018 2.550 2.670 2.550 2.550 6,183 +0.04(+1.59%)
Sep 14, 2018 2.500 2.510 2.500 2.510 13,800 +0.01(+0.40%)
Sep 13, 2018 2.500 2.500 2.500 2.500 3,000 +0.00(+0.00%)
Sep 12, 2018 2.500 2.670 2.500 2.500 2,840 +0.10(+4.17%)
Sep 10, 2018 2.400 2.400 2.400 0 +0.00(+0.00%)
Sep 07, 2018 2.400 2.400 2.400 2.400 100 -0.10(-4.00%)
Sep 06, 2018 2.400 2.550 2.380 2.500 29,750 -0.05(-1.96%)
Sep 05, 2018 2.530 2.550 2.500 2.550 43,775 -0.12(-4.49%)
Sep 04, 2018 2.670 2.670 2.670 58 +0.00(+0.00%)
Aug 31, 2018 2.670 2.670 2.670 0 +0.07(+2.69%)
Aug 30, 2018 2.530 2.600 2.530 2.600 10,549 -0.03(-1.14%)
Aug 29, 2018 2.565 2.630 2.530 2.630 1,151 +0.10(+3.95%)
Aug 28, 2018 2.605 2.605 2.530 2.530 4,150 -0.02(-0.78%)
Aug 24, 2018 2.550 2.550 2.550 0 -0.02(-0.78%)
Aug 23, 2018 2.487 2.570 2.487 2.570 4,180 +0.11(+4.47%)
Aug 22, 2018 2.450 2.460 2.425 2.460 6,250 +0.09(+3.80%)
Aug 21, 2018 2.570 2.580 2.200 2.370 18,519 -0.20(-7.78%)
Aug 20, 2018 2.570 2.600 2.570 2.570 1,600 +0.07(+2.80%)
Aug 17, 2018 2.320 2.500 2.320 2.500 1,000 -0.01(-0.40%)
Aug 16, 2018 2.530 2.620 2.510 2.510 23,200 -0.12(-4.56%)
Aug 14, 2018 2.630 2.630 2.630 0 +0.09(+3.54%)
Aug 13, 2018 2.500 2.750 2.500 2.540 22,286 +0.40(+18.70%)
Aug 10, 2018 2.080 2.140 2.070 2.140 3,500 +0.03(+1.42%)
Aug 09, 2018 2.190 2.200 2.050 2.110 14,000 +0.01(+0.48%)
Aug 08, 2018 2.250 2.250 2.100 2.100 5,555 -0.15(-6.67%)
Aug 07, 2018 2.195 2.250 2.110 2.250 12,503 +0.05(+2.27%)
Aug 06, 2018 2.245 2.360 2.200 2.200 21,283 -0.15(-6.38%)
Aug 03, 2018 2.250 2.350 2.250 2.350 4,700 +0.20(+9.30%)
Aug 02, 2018 2.140 2.150 2.140 2.150 3,600 +0.00(+0.00%)
Aug 01, 2018 2.150 2.150 2.150 2.150 827 +0.00(+0.00%)
Jul 31, 2018 2.100 2.198 2.050 2.150 6,500 -0.01(-0.46%)
Jul 30, 2018 2.250 2.250 2.160 2.160 6,200 -0.14(-6.09%)
Jul 27, 2018 2.300 2.300 2.300 2.300 400 -0.05(-2.13%)
Jul 26, 2018 2.275 2.375 2.275 2.350 8,700 +0.10(+4.44%)
Jul 25, 2018 2.250 2.275 2.205 2.250 26,899 +0.09(+4.17%)
Jul 24, 2018 2.160 2.160 2.160 2.160 1,568 -0.07(-3.14%)
Jul 23, 2018 2.150 2.230 2.150 2.230 2,000 +0.08(+3.72%)
Jul 20, 2018 2.230 2.230 2.150 2.150 2,500 -0.08(-3.59%)
Jul 19, 2018 2.230 2.230 2.230 2.230 200 +0.01(+0.45%)
Jul 18, 2018 2.180 2.230 2.150 2.220 34,472 +0.04(+1.83%)
Jul 17, 2018 2.170 2.180 2.170 2.180 1,100 +0.01(+0.46%)
Jul 16, 2018 2.156 2.170 2.156 2.170 200 +0.00(+0.00%)
Jul 13, 2018 2.160 2.170 2.150 2.170 2,600 +0.01(+0.46%)
Jul 12, 2018 2.100 2.160 2.100 2.160 27,466 +0.06(+2.86%)
Jul 10, 2018 2.100 2.100 2.100 0 -0.05(-2.33%)
Jul 09, 2018 2.150 2.165 2.150 2.150 2,500 +0.00(+0.00%)
Jul 06, 2018 2.150 2.150 2.140 2.150 2,000 +0.00(+0.00%)
Jul 05, 2018 2.140 2.150 2.140 2.150 2,290 +0.04(+1.90%)
Jul 03, 2018 2.110 2.110 2.110 0 +0.00(+0.00%)
Jul 02, 2018 2.110 2.110 2.110 2.110 738 -0.04(-1.86%)
Jun 29, 2018 2.050 2.150 2.050 2.150 8,748 +0.06(+2.87%)
Jun 28, 2018 2.090 2.090 2.090 2.090 238 -0.01(-0.48%)
Jun 27, 2018 2.100 2.100 2.100 2.100 1,150 +0.08(+3.96%)
Jun 26, 2018 2.011 2.030 2.011 2.020 3,078 -0.08(-3.81%)
Jun 25, 2018 2.100 2.140 2.100 2.100 6,200 +0.01(+0.48%)
Jun 22, 2018 2.090 2.100 2.090 2.090 1,200 +0.08(+3.98%)
Jun 21, 2018 2.120 2.130 2.000 2.010 10,500 -0.16(-7.37%)
Jun 20, 2018 2.170 2.170 2.170 2.170 360 +0.00(+0.00%)
Jun 19, 2018 2.040 2.170 2.040 2.170 5,500 +0.12(+5.85%)
Jun 18, 2018 1.980 2.050 1.980 2.050 1,600 +0.05(+2.50%)
Jun 15, 2018 2.050 1.970 2.000 7,877 -0.05(-2.44%)
Jun 14, 2018 2.000 2.070 2.000 2.050 8,500 +0.05(+2.50%)
Jun 13, 2018 2.000 2.000 2.000 2.000 14,530 +0.00(+0.00%)
Jun 12, 2018 1.890 2.010 1.890 2.000 3,200 +0.00(+0.00%)
Jun 11, 2018 1.880 2.000 1.880 2.000 30,575 +0.00(+0.00%)
Jun 08, 2018 1.960 2.005 1.960 2.000 10,300 +0.06(+3.09%)
Jun 07, 2018 1.940 1.940 1.940 1.940 6,536 -0.01(-0.51%)
Jun 06, 2018 1.950 1.950 1.950 1.950 3,000 +0.00(+0.00%)
Jun 05, 2018 2.040 2.040 1.950 1.950 2,934 -0.02(-1.02%)
Jun 04, 2018 1.950 1.970 1.900 1.970 5,346 -0.03(-1.50%)
Jun 01, 2018 2.040 2.040 2.000 2.000 735 +0.00(+0.00%)
May 31, 2018 1.940 2.050 1.940 2.000 8,650 +0.06(+3.09%)
May 30, 2018 2.000 2.045 1.890 1.940 15,080 -0.08(-3.96%)
May 29, 2018 2.080 2.090 1.960 2.020 2,628 -0.13(-6.05%)
May 25, 2018 2.150 2.150 2.150 0 -0.08(-3.59%)
May 24, 2018 2.200 2.230 2.160 2.230 2,200 +0.03(+1.36%)
May 23, 2018 2.100 2.230 2.100 2.200 19,240 +0.05(+2.33%)
May 22, 2018 2.010 2.150 2.010 2.150 2,605 +0.15(+7.50%)
May 21, 2018 2.000 2.030 1.999 2.000 44,275 +0.00(+0.00%)
May 18, 2018 2.000 2.020 2.000 2.000 51,275 +0.00(+0.00%)
May 17, 2018 1.900 2.000 1.900 2.000 26,802 +0.04(+2.05%)
May 16, 2018 2.000 2.010 1.850 1.960 79,164 -0.04(-2.01%)
May 15, 2018 3.200 3.200 1.750 2.000 329,984 -1.28(-39.02%)
May 14, 2018 3.350 3.400 3.280 3.280 1,505 -0.12(-3.53%)
May 11, 2018 3.380 3.400 3.380 3.400 3,100 +0.00(+0.00%)
May 10, 2018 3.260 3.400 3.250 3.400 3,300 +0.05(+1.49%)
May 09, 2018 3.310 3.350 3.310 3.350 1,300 +0.04(+1.21%)
May 08, 2018 3.350 3.350 3.310 3.310 2,000 -0.03(-0.90%)
May 07, 2018 3.340 3.340 3.340 3.340 2,000 +0.08(+2.45%)
May 04, 2018 3.263 3.300 3.260 3.260 2,928 +0.01(+0.31%)
May 03, 2018 3.250 3.250 3.250 3.250 1,400 -0.05(-1.52%)
May 02, 2018 3.350 3.350 3.300 3.300 2,907 -0.05(-1.49%)
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.