SLR Investment Corp. (SLRC)
NASDAQ: SLRC · Real-Time Price · USD
14.89
+0.16 (1.09%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 26, 2024 | 14.77 | 14.94 | 14.71 | 14.89 | 14.89 | 1.09% | 176,688 |
Sep 25, 2024 | 14.97 | 14.97 | 14.73 | 14.73 | 14.73 | -1.93% | 237,489 |
Sep 24, 2024 | 15.04 | 15.11 | 14.92 | 15.02 | 15.02 | -0.13% | 316,001 |
Sep 23, 2024 | 15.11 | 15.17 | 15.01 | 15.04 | 15.04 | -0.13% | 179,051 |
Sep 20, 2024 | 15.18 | 15.22 | 15.06 | 15.06 | 15.06 | -0.92% | 133,959 |
Sep 19, 2024 | 15.28 | 15.30 | 15.13 | 15.20 | 15.20 | 0.33% | 172,714 |
Sep 18, 2024 | 15.12 | 15.32 | 15.11 | 15.15 | 15.15 | 0.26% | 156,792 |
Sep 17, 2024 | 15.29 | 15.32 | 15.11 | 15.11 | 15.11 | -1.18% | 184,318 |
Sep 16, 2024 | 15.39 | 15.43 | 15.22 | 15.29 | 15.29 | -0.65% | 184,562 |
Sep 13, 2024 | 15.27 | 15.39 | 15.26 | 15.39 | 15.39 | -1.35% | 170,373 |
Sep 12, 2024 | 15.68 | 15.75 | 15.58 | 15.60 | 15.20 | -0.26% | 200,376 |
Sep 11, 2024 | 15.59 | 15.66 | 15.40 | 15.64 | 15.23 | 0.39% | 163,950 |
Sep 10, 2024 | 15.74 | 15.76 | 15.56 | 15.58 | 15.18 | -0.64% | 99,711 |
Sep 9, 2024 | 15.72 | 15.88 | 15.68 | 15.68 | 15.27 | 0.45% | 146,012 |
Sep 6, 2024 | 15.76 | 15.87 | 15.57 | 15.61 | 15.21 | -1.45% | 157,767 |
Sep 5, 2024 | 15.91 | 15.96 | 15.82 | 15.84 | 15.43 | -0.06% | 128,156 |
Sep 4, 2024 | 15.79 | 15.96 | 15.79 | 15.85 | 15.44 | 0.38% | 73,475 |
Sep 3, 2024 | 15.86 | 15.93 | 15.77 | 15.79 | 15.38 | -0.94% | 207,576 |
Aug 30, 2024 | 15.80 | 15.94 | 15.75 | 15.94 | 15.53 | 1.27% | 109,919 |
Aug 29, 2024 | 15.58 | 15.79 | 15.58 | 15.74 | 15.33 | 1.03% | 128,663 |
Aug 28, 2024 | 15.60 | 15.66 | 15.54 | 15.58 | 15.18 | 0.26% | 102,583 |
Aug 27, 2024 | 15.58 | 15.62 | 15.52 | 15.54 | 15.14 | -0.06% | 66,597 |
Aug 26, 2024 | 15.44 | 15.62 | 15.44 | 15.55 | 15.15 | 0.71% | 109,722 |
Aug 23, 2024 | 15.35 | 15.54 | 15.34 | 15.44 | 15.04 | 0.59% | 86,051 |
Aug 22, 2024 | 15.43 | 15.49 | 15.34 | 15.35 | 14.95 | -0.26% | 89,561 |
Aug 21, 2024 | 15.40 | 15.46 | 15.34 | 15.39 | 14.99 | - | 81,624 |
Aug 20, 2024 | 15.46 | 15.49 | 15.37 | 15.39 | 14.99 | -0.58% | 64,327 |
Aug 19, 2024 | 15.42 | 15.51 | 15.41 | 15.48 | 15.08 | 0.78% | 116,582 |
Aug 16, 2024 | 15.41 | 15.42 | 15.31 | 15.36 | 14.96 | - | 134,372 |
Aug 15, 2024 | 15.20 | 15.38 | 15.13 | 15.36 | 14.96 | 1.32% | 148,957 |
Aug 14, 2024 | 15.13 | 15.16 | 15.04 | 15.16 | 14.77 | 0.13% | 81,449 |
Aug 13, 2024 | 15.15 | 15.27 | 15.07 | 15.14 | 14.75 | 0.26% | 102,131 |
Aug 12, 2024 | 15.25 | 15.36 | 15.05 | 15.10 | 14.71 | -0.79% | 174,453 |
Aug 9, 2024 | 15.29 | 15.29 | 15.02 | 15.22 | 14.83 | -0.46% | 186,787 |
Aug 8, 2024 | 14.85 | 15.29 | 14.81 | 15.29 | 14.89 | 3.52% | 202,096 |
Aug 7, 2024 | 14.88 | 14.97 | 14.71 | 14.77 | 14.39 | -0.20% | 179,894 |
Aug 6, 2024 | 14.73 | 14.94 | 14.73 | 14.80 | 14.42 | 0.95% | 154,092 |
Aug 5, 2024 | 14.81 | 14.86 | 14.41 | 14.66 | 14.28 | -2.91% | 252,499 |
Aug 2, 2024 | 15.50 | 15.52 | 15.07 | 15.10 | 14.71 | -2.83% | 233,367 |
Aug 1, 2024 | 15.71 | 15.71 | 15.50 | 15.54 | 15.14 | -0.77% | 96,871 |
Jul 31, 2024 | 15.71 | 15.77 | 15.65 | 15.66 | 15.25 | -0.19% | 125,325 |
Jul 30, 2024 | 15.78 | 15.79 | 15.61 | 15.69 | 15.28 | -0.32% | 142,639 |
Jul 29, 2024 | 15.75 | 15.85 | 15.70 | 15.74 | 15.33 | -1.07% | 235,530 |
Jul 26, 2024 | 15.95 | 15.95 | 15.85 | 15.91 | 15.50 | 0.13% | 167,344 |
Jul 25, 2024 | 15.92 | 15.94 | 15.83 | 15.89 | 15.48 | 0.32% | 94,932 |
Jul 24, 2024 | 15.99 | 16.00 | 15.80 | 15.84 | 15.43 | -0.94% | 91,234 |
Jul 23, 2024 | 16.03 | 16.07 | 15.98 | 15.99 | 15.58 | -0.25% | 77,800 |
Jul 22, 2024 | 15.86 | 16.07 | 15.86 | 16.03 | 15.61 | 1.07% | 113,542 |
Jul 19, 2024 | 16.00 | 16.01 | 15.82 | 15.86 | 15.45 | -0.56% | 90,183 |
Jul 18, 2024 | 16.22 | 16.27 | 15.92 | 15.95 | 15.54 | -1.66% | 86,485 |
Jul 17, 2024 | 16.08 | 16.26 | 16.05 | 16.22 | 15.80 | 0.75% | 130,133 |
Jul 16, 2024 | 16.25 | 16.30 | 16.09 | 16.10 | 15.68 | -0.92% | 99,525 |
Jul 15, 2024 | 16.26 | 16.28 | 16.18 | 16.25 | 15.83 | 0.37% | 100,223 |
Jul 12, 2024 | 16.18 | 16.27 | 16.13 | 16.19 | 15.77 | 0.37% | 91,945 |
Jul 11, 2024 | 16.15 | 16.15 | 16.09 | 16.13 | 15.71 | 0.31% | 83,015 |
Jul 10, 2024 | 16.08 | 16.12 | 16.06 | 16.08 | 15.66 | - | 88,285 |
Jul 9, 2024 | 16.11 | 16.15 | 16.07 | 16.08 | 15.66 | -0.43% | 109,657 |
Jul 8, 2024 | 16.17 | 16.20 | 16.12 | 16.15 | 15.73 | 0.44% | 132,933 |
Jul 5, 2024 | 16.09 | 16.15 | 16.06 | 16.08 | 15.66 | -0.25% | 71,210 |
Jul 3, 2024 | 15.97 | 16.17 | 15.97 | 16.12 | 15.70 | 0.94% | 53,441 |
Jul 2, 2024 | 15.82 | 16.01 | 15.80 | 15.97 | 15.56 | 0.06% | 175,179 |
Jul 1, 2024 | 16.09 | 16.15 | 15.91 | 15.96 | 15.55 | -0.81% | 127,928 |
Jun 28, 2024 | 16.14 | 16.22 | 16.01 | 16.09 | 15.67 | -0.37% | 110,519 |
Jun 27, 2024 | 16.07 | 16.20 | 16.00 | 16.15 | 15.73 | 0.75% | 224,644 |
Jun 26, 2024 | 15.85 | 16.12 | 15.83 | 16.03 | 15.61 | 1.26% | 162,648 |
Jun 25, 2024 | 15.96 | 15.96 | 15.79 | 15.83 | 15.42 | -0.88% | 109,172 |
Jun 24, 2024 | 15.94 | 16.02 | 15.90 | 15.97 | 15.56 | 0.76% | 192,997 |
Jun 21, 2024 | 16.01 | 16.08 | 15.85 | 15.85 | 15.44 | -0.94% | 294,512 |
Jun 20, 2024 | 15.92 | 16.09 | 15.92 | 16.00 | 15.59 | 0.25% | 104,601 |
Jun 18, 2024 | 15.98 | 16.01 | 15.88 | 15.96 | 15.55 | -0.13% | 144,588 |
Jun 17, 2024 | 15.99 | 16.03 | 15.80 | 15.98 | 15.57 | - | 178,759 |
Jun 14, 2024 | 15.99 | 16.06 | 15.78 | 15.98 | 15.57 | -0.25% | 294,249 |
Jun 13, 2024 | 16.25 | 16.26 | 16.00 | 16.02 | 15.60 | -4.07% | 179,857 |
Jun 12, 2024 | 16.59 | 16.77 | 16.55 | 16.70 | 15.86 | 0.78% | 206,108 |
Jun 11, 2024 | 16.53 | 16.62 | 16.50 | 16.57 | 15.74 | -0.06% | 111,870 |
Jun 10, 2024 | 16.70 | 16.72 | 16.58 | 16.58 | 15.75 | -0.72% | 117,041 |
Jun 7, 2024 | 16.57 | 16.73 | 16.57 | 16.70 | 15.86 | 0.36% | 125,106 |
Jun 6, 2024 | 16.64 | 16.66 | 16.58 | 16.64 | 15.80 | - | 86,491 |
Jun 5, 2024 | 16.66 | 16.67 | 16.50 | 16.64 | 15.80 | 0.36% | 126,002 |
Jun 4, 2024 | 16.62 | 16.69 | 16.57 | 16.58 | 15.75 | -0.24% | 126,237 |
Jun 3, 2024 | 16.50 | 16.63 | 16.50 | 16.62 | 15.79 | 1.09% | 118,218 |
May 31, 2024 | 16.39 | 16.45 | 16.37 | 16.44 | 15.61 | 0.55% | 102,401 |
May 30, 2024 | 16.31 | 16.36 | 16.23 | 16.35 | 15.53 | 0.49% | 65,106 |
May 29, 2024 | 16.18 | 16.33 | 16.09 | 16.27 | 15.45 | 0.43% | 120,560 |
May 28, 2024 | 16.29 | 16.33 | 16.17 | 16.20 | 15.39 | -0.55% | 117,134 |
May 24, 2024 | 16.18 | 16.30 | 16.15 | 16.29 | 15.47 | 1.18% | 86,482 |
May 23, 2024 | 16.17 | 16.18 | 16.05 | 16.10 | 15.29 | -0.25% | 74,402 |
May 22, 2024 | 16.32 | 16.32 | 16.09 | 16.14 | 15.33 | -1.22% | 87,091 |
May 21, 2024 | 16.25 | 16.36 | 16.22 | 16.34 | 15.52 | 0.86% | 114,884 |
May 20, 2024 | 16.25 | 16.28 | 16.20 | 16.20 | 15.39 | -0.06% | 110,867 |
May 17, 2024 | 16.15 | 16.24 | 16.14 | 16.21 | 15.40 | 0.31% | 89,470 |
May 16, 2024 | 16.06 | 16.19 | 16.03 | 16.16 | 15.35 | 0.50% | 124,219 |
May 15, 2024 | 16.20 | 16.24 | 16.08 | 16.08 | 15.27 | -0.31% | 119,624 |
May 14, 2024 | 16.04 | 16.17 | 16.04 | 16.13 | 15.32 | 0.50% | 82,325 |
May 13, 2024 | 16.21 | 16.23 | 16.04 | 16.05 | 15.24 | -0.99% | 108,302 |
May 10, 2024 | 16.07 | 16.21 | 16.00 | 16.21 | 15.40 | 1.31% | 221,980 |
May 9, 2024 | 15.70 | 16.04 | 15.65 | 16.00 | 15.20 | 2.43% | 288,477 |
May 8, 2024 | 15.58 | 15.66 | 15.53 | 15.62 | 14.84 | 0.39% | 112,057 |
May 7, 2024 | 15.65 | 15.65 | 15.55 | 15.56 | 14.78 | -0.06% | 104,171 |
May 6, 2024 | 15.46 | 15.62 | 15.46 | 15.57 | 14.79 | 0.91% | 115,359 |