Skip to main content
SLR Investment Corp. (SLRC)
NASDAQ: SLRC · Real-Time Price · USD
15.87
+0.25 (1.60%)
May 9, 2025, 10:57 AM - Market open

SLR Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202515.6915.7915.6315.75-0.83%8,046
May 8, 202515.2815.7015.2815.6215.621.10%139,603
May 7, 202515.5515.6715.4415.4515.45-0.45%137,917
May 6, 202515.3215.5615.2715.5215.521.04%162,383
May 5, 202515.5015.5815.3315.3615.36-1.85%118,926
May 2, 202515.3915.7015.3415.6515.652.22%181,457
May 1, 202515.5715.6715.2915.3115.31-1.48%156,521
Apr 30, 202515.5515.5615.2615.5415.54-0.89%104,652
Apr 29, 202515.8015.8315.5415.6815.68-0.57%75,274
Apr 28, 202515.6215.8515.6215.7715.770.51%95,125
Apr 25, 202515.7215.7715.4515.6915.69-155,157
Apr 24, 202515.5315.7915.4915.6915.690.90%188,792
Apr 23, 202515.6415.7515.4615.5515.551.17%135,543
Apr 22, 202515.2815.4515.2115.3715.371.72%106,720
Apr 21, 202515.3515.3914.9415.1115.11-2.52%193,981
Apr 17, 202515.1315.5815.1315.5015.502.38%274,954
Apr 16, 202515.0415.2215.0415.1415.140.07%212,412
Apr 15, 202514.8515.1714.8215.1315.131.89%208,390
Apr 14, 202514.7014.9714.6114.8514.851.43%195,374
Apr 11, 202514.6914.8814.3114.6414.641.00%254,224
Apr 10, 202515.0615.2814.4014.5014.50-4.07%268,179
Apr 9, 202514.0015.2213.6415.1115.116.48%510,357
Apr 8, 202515.1015.3714.0614.1914.19-3.67%633,786
Apr 7, 202514.4515.1014.0714.7314.73-3.16%666,535
Apr 4, 202516.1616.2015.1415.2115.21-7.48%563,800
Apr 3, 202516.4316.6516.4216.4416.44-1.85%176,738
Apr 2, 202516.8216.8616.6816.7516.75-1.00%93,153
Apr 1, 202516.8416.9916.8216.9216.920.36%136,688
Mar 31, 202517.1617.1616.7816.8616.86-1.69%208,238
Mar 28, 202517.2417.2617.0317.1517.15-0.35%217,321
Mar 27, 202517.0617.2517.0617.2117.211.18%138,880
Mar 26, 202517.0717.0916.9517.0117.01-0.47%115,556
Mar 25, 202517.0517.1616.9917.0917.090.47%86,930
Mar 24, 202517.0017.0516.9317.0117.010.71%112,612
Mar 21, 202516.9716.9916.8616.8916.89-0.65%148,215
Mar 20, 202517.0117.0916.9317.0017.00-0.41%108,575
Mar 19, 202517.1817.1816.9617.0717.070.18%164,729
Mar 18, 202516.8717.0416.8217.0417.041.13%141,644
Mar 17, 202516.7516.9416.6616.8516.850.78%172,483
Mar 14, 202516.7016.7516.5316.7216.72-1.01%241,318
Mar 13, 202517.3217.4216.8616.8916.49-2.48%259,538
Mar 12, 202517.2817.4717.2117.3216.910.35%225,606
Mar 11, 202517.7617.8017.1417.2616.85-2.82%443,900
Mar 10, 202517.8217.9417.6517.7617.34-0.34%238,532
Mar 7, 202517.4717.8317.4717.8217.392.06%198,671
Mar 6, 202517.5417.6017.3317.4617.04-0.46%204,664
Mar 5, 202517.6117.7017.3817.5417.12-0.34%202,530
Mar 4, 202517.4817.7617.2917.6017.180.17%281,584
Mar 3, 202517.6217.7617.3917.5717.15-0.34%309,400
Feb 28, 202517.3417.6717.2717.6317.212.08%260,194