Skip to main content
SLR Investment Corp. (SLRC)
NASDAQ: SLRC · Real-Time Price · USD
16.05
+0.03 (0.19%)
Dec 20, 2024, 4:00 PM EST - Market closed

SLR Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202416.0016.2115.9316.0516.050.19%213,600
Dec 19, 202415.8016.0515.7916.0216.021.07%160,641
Dec 18, 202416.0316.3015.8015.8515.85-1.06%194,811
Dec 17, 202416.1016.1115.9816.0216.02-0.87%215,200
Dec 16, 202416.3716.4016.1116.1616.16-1.76%204,700
Dec 13, 202416.4716.5016.2316.4516.45-1.79%224,016
Dec 12, 202416.7816.8516.7416.7516.34-193,300
Dec 11, 202416.8916.9116.6116.7516.34-0.65%199,300
Dec 10, 202416.9016.9016.6916.8616.450.18%128,200
Dec 9, 202416.7516.8816.7416.8316.420.66%153,731
Dec 6, 202416.7716.7916.6216.7216.310.06%162,755
Dec 5, 202416.8216.8816.6316.7116.30-0.71%154,516
Dec 4, 202416.7216.8716.6716.8316.420.54%231,600
Dec 3, 202416.9016.9016.7016.7416.33-0.53%132,613
Dec 2, 202416.7516.8316.6216.8316.420.48%209,112
Nov 29, 202416.6716.8316.6716.7516.340.84%111,100
Nov 27, 202416.5916.6816.5516.6116.200.36%190,200
Nov 26, 202416.6716.6716.5516.5516.14-0.54%147,222
Nov 25, 202416.5516.7116.5516.6416.230.91%202,037
Nov 22, 202416.3516.5216.3416.4916.091.04%128,400
Nov 21, 202416.4316.4316.3216.3215.92-0.67%162,600
Nov 20, 202416.4116.4416.2616.4316.030.24%109,029
Nov 19, 202416.4016.4816.2816.3915.99-171,300
Nov 18, 202416.2616.4816.1816.3915.991.42%412,214
Nov 15, 202415.9516.1915.9516.1615.761.44%139,581
Nov 14, 202416.0516.0615.9115.9315.54-0.25%123,017
Nov 13, 202416.0216.1415.9515.9715.58-131,300
Nov 12, 202416.0416.0915.9015.9715.58-0.81%152,700
Nov 11, 202416.1716.1815.9216.1015.71-0.43%219,322
Nov 8, 202415.9616.2015.8816.1715.771.70%184,619
Nov 7, 202415.5816.1015.5115.9015.513.31%259,115
Nov 6, 202415.3815.4715.2115.3915.011.79%183,500
Nov 5, 202415.0515.1815.0415.1214.750.27%113,717
Nov 4, 202415.2615.2615.0415.0814.71-1.31%153,032
Nov 1, 202415.4015.4915.2515.2814.91-0.59%138,934
Oct 31, 202415.4615.5115.3615.3714.99-0.39%115,952
Oct 30, 202415.4215.5115.3715.4315.050.06%97,053
Oct 29, 202415.5415.5915.4015.4215.04-0.96%132,200
Oct 28, 202415.4515.6115.4415.5715.190.97%148,300
Oct 25, 202415.4815.5315.4015.4215.04-0.39%98,000
Oct 24, 202415.4115.5015.3515.4815.100.65%112,003
Oct 23, 202415.4515.4515.2615.3815.00-0.52%139,740
Oct 22, 202415.4315.4915.3615.4615.080.13%137,600
Oct 21, 202415.3515.4715.2915.4415.061.31%252,300
Oct 18, 202415.1715.2715.1715.2414.870.33%104,600
Oct 17, 202415.3615.3815.1915.1914.82-0.85%113,800
Oct 16, 202415.2015.3415.1515.3214.951.59%228,729
Oct 15, 202415.0615.1615.0615.0814.71-111,751
Oct 14, 202415.0215.0814.9815.0814.710.13%188,700
Oct 11, 202415.0515.0715.0015.0614.690.47%180,700
Oct 10, 202414.9715.0514.9314.9914.620.60%118,935
Oct 9, 202415.0615.0614.9014.9014.54-0.86%108,000
Oct 8, 202415.1615.1615.0015.0314.66-0.20%133,824
Oct 7, 202415.1715.1715.0315.0614.69-0.53%103,300
Oct 4, 202415.1115.2215.0415.1414.770.20%122,700
Oct 3, 202415.0215.1614.9815.1114.740.67%134,520
Oct 2, 202415.0015.0914.9815.0114.640.07%125,000
Oct 1, 202415.0815.0914.9615.0014.63-0.33%152,928
Sep 30, 202414.9215.0814.9115.0514.681.01%245,041
Sep 27, 202414.9715.0814.8714.9014.540.07%305,222
Sep 26, 202414.7714.9414.7114.8914.531.09%176,700
Sep 25, 202414.9714.9714.7314.7314.37-1.93%237,489
Sep 24, 202415.0415.1114.9215.0214.65-0.13%316,001
Sep 23, 202415.1115.1715.0115.0414.67-0.13%179,051
Sep 20, 202415.1815.2215.0615.0614.69-0.92%134,000
Sep 19, 202415.2815.3015.1315.2014.830.33%172,714
Sep 18, 202415.1215.3215.1115.1514.780.26%156,800
Sep 17, 202415.2915.3215.1115.1114.74-1.18%184,318
Sep 16, 202415.3915.4315.2215.2914.92-0.65%184,600
Sep 13, 202415.2715.3915.2615.3915.01-1.35%170,400
Sep 12, 202415.6815.7515.5815.6014.82-0.26%200,400
Sep 11, 202415.5915.6615.4015.6414.860.39%164,000
Sep 10, 202415.7415.7615.5615.5814.80-0.64%99,711
Sep 9, 202415.7215.8815.6815.6814.890.45%146,012
Sep 6, 202415.7615.8715.5715.6114.83-1.45%157,800
Sep 5, 202415.9115.9615.8215.8415.05-0.06%128,200
Sep 4, 202415.7915.9615.7915.8515.060.38%73,507
Sep 3, 202415.8615.9315.7715.7915.00-0.94%207,600
Aug 30, 202415.8015.9415.7515.9415.141.27%109,919
Aug 29, 202415.5815.7915.5815.7414.951.03%128,700
Aug 28, 202415.6015.6615.5415.5814.800.26%102,600
Aug 27, 202415.5815.6215.5215.5414.76-0.06%66,600
Aug 26, 202415.4415.6215.4415.5514.770.71%109,722
Aug 23, 202415.3515.5415.3415.4414.670.59%86,100
Aug 22, 202415.4315.4915.3415.3514.58-0.26%89,600
Aug 21, 202415.4015.4615.3415.3914.62-81,624
Aug 20, 202415.4615.4915.3715.3914.62-0.58%64,327
Aug 19, 202415.4215.5115.4115.4814.700.78%116,600
Aug 16, 202415.4115.4215.3115.3614.59-134,400
Aug 15, 202415.2015.3815.1315.3614.591.32%149,000
Aug 14, 202415.1315.1615.0415.1614.400.13%81,449
Aug 13, 202415.1515.2715.0715.1414.380.26%102,131
Aug 12, 202415.2515.3615.0515.1014.34-0.79%174,500
Aug 9, 202415.2915.2915.0215.2214.46-0.46%186,800
Aug 8, 202414.8515.2914.8115.2914.523.52%202,100
Aug 7, 202414.8814.9714.7114.7714.03-0.20%179,900
Aug 6, 202414.7314.9414.7314.8014.060.95%154,100
Aug 5, 202414.8114.8614.4114.6613.93-2.91%252,499
Aug 2, 202415.5015.5215.0715.1014.34-2.83%233,400
Aug 1, 202415.7115.7115.5015.5414.76-0.77%96,900