SLR Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	12.85	12.89	12.50	12.67	12.67	0.24%	256
Jun 11, 2026	13.20	13.20	12.87	12.95	12.64	-1.07%	441
Jun 10, 2026	12.93	13.11	12.80	13.09	12.78	1.87%	355
Jun 9, 2026	12.80	12.94	12.77	12.85	12.54	0.55%	252
Jun 8, 2026	12.98	13.10	12.61	12.78	12.47	-0.93%	137
Jun 5, 2026	13.39	13.39	12.89	12.90	12.59	-1.38%	389
Jun 4, 2026	13.16	13.16	12.89	13.08	12.77	1.24%	85
Jun 3, 2026	13.30	13.62	12.91	12.92	12.61	-3.00%	145
Jun 2, 2026	13.34	13.36	13.25	13.32	13.00	0.30%	265
Jun 1, 2026	13.15	13.44	13.12	13.28	12.96	0.45%	1,627
May 29, 2026	13.20	13.39	13.11	13.22	12.90	-0.53%	5,708
May 28, 2026	13.20	13.34	13.08	13.29	12.97	0.68%	119
May 27, 2026	13.18	13.24	13.10	13.20	12.88	0.99%	2,646
May 26, 2026	13.09	13.30	13.02	13.07	12.76	0.38%	253
May 22, 2026	13.03	13.25	12.96	13.02	12.71	-1.01%	6,937
May 21, 2026	13.02	13.22	13.02	13.15	12.84	0.56%	695
May 20, 2026	13.27	13.27	12.94	13.08	12.77	0.15%	474
May 19, 2026	13.21	13.25	13.01	13.06	12.75	-0.99%	286
May 18, 2026	13.46	13.46	13.01	13.19	12.87	0.84%	888
May 15, 2026	13.05	13.27	12.92	13.08	12.77	1.24%	152
May 14, 2026	12.94	13.25	12.84	12.92	12.61	-1.75%	1,763
May 13, 2026	13.07	13.20	12.98	13.15	12.83	0.77%	251
May 12, 2026	13.29	13.44	13.05	13.05	12.74	-2.54%	932
May 11, 2026	13.43	13.79	13.29	13.39	13.07	-1.11%	459
May 8, 2026	13.86	13.86	13.45	13.54	13.22	-	789
May 7, 2026	14.05	14.05	13.42	13.54	13.22	-2.59%	10,176
May 6, 2026	14.05	14.99	13.63	13.90	13.57	-12.03%	8,373
May 5, 2026	16.00	16.00	15.80	15.80	15.42	-0.03%	43
May 4, 2026	16.30	16.30	15.80	15.81	15.43	-0.59%	41
May 1, 2026	16.00	16.00	15.83	15.90	15.52	1.33%	54
Apr 30, 2026	15.50	15.86	15.40	15.69	15.31	1.16%	102
Apr 29, 2026	15.75	15.75	15.51	15.51	15.14	-0.77%	38
Apr 28, 2026	15.75	15.75	15.43	15.63	15.25	0.71%	53
Apr 27, 2026	15.56	15.93	15.38	15.52	15.15	-1.08%	75
Apr 24, 2026	15.71	15.71	15.25	15.69	15.31	1.23%	14
Apr 23, 2026	15.84	15.85	15.40	15.50	15.13	-2.08%	30
Apr 22, 2026	15.65	15.90	15.65	15.83	15.45	0.83%	6
Apr 21, 2026	16.12	16.19	15.70	15.70	15.32	-2.73%	280
Apr 20, 2026	16.15	16.22	15.71	16.14	15.75	-0.01%	98
Apr 17, 2026	15.93	16.35	15.80	16.14	15.75	1.01%	455
Apr 16, 2026	16.06	16.15	15.98	15.98	15.60	-0.27%	185
Apr 15, 2026	15.94	16.05	15.81	16.02	15.64	1.92%	241
Apr 14, 2026	15.50	15.78	15.20	15.72	15.34	2.89%	2,292
Apr 13, 2026	15.08	15.28	14.87	15.28	14.91	1.73%	1,224
Apr 10, 2026	14.85	15.11	14.60	15.02	14.66	0.94%	549
Apr 9, 2026	14.67	14.88	14.52	14.88	14.52	0.68%	3,747
Apr 8, 2026	15.00	15.02	14.69	14.78	14.43	1.30%	147
Apr 7, 2026	14.58	14.82	14.57	14.59	14.24	0.48%	120
Apr 2, 2026	14.50	14.55	14.00	14.52	14.17	1.48%	763
Apr 1, 2026	14.59	14.59	14.04	14.31	13.96	0.27%	1,445