SLR Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	14.20	14.35	14.04	14.31	14.31	1.85%	297,999
Mar 30, 2026	13.90	14.18	13.87	14.05	14.05	1.01%	317,879
Mar 27, 2026	14.15	14.22	13.89	13.91	13.91	-1.77%	389,593
Mar 26, 2026	14.31	14.49	14.14	14.16	14.16	-0.91%	255,076
Mar 25, 2026	14.29	14.40	14.14	14.29	14.29	0.99%	196,933
Mar 24, 2026	14.30	14.40	14.14	14.15	14.15	-1.74%	248,384
Mar 23, 2026	14.21	14.51	14.01	14.40	14.40	2.42%	228,414
Mar 20, 2026	14.33	14.44	14.06	14.06	14.06	-1.82%	738,457
Mar 19, 2026	14.23	14.41	14.20	14.32	14.32	0.28%	287,001
Mar 18, 2026	14.25	14.50	14.25	14.28	14.28	-0.14%	311,982
Mar 17, 2026	13.96	14.41	13.96	14.30	14.30	2.73%	410,662
Mar 16, 2026	13.95	13.98	13.78	13.92	13.92	0.65%	381,667
Mar 13, 2026	13.82	14.05	13.78	13.83	13.83	-2.74%	464,119
Mar 12, 2026	14.45	14.47	14.22	14.22	13.81	-2.40%	386,208
Mar 11, 2026	14.70	14.82	14.44	14.57	14.15	-1.02%	302,855
Mar 10, 2026	14.68	14.92	14.51	14.72	14.30	1.87%	367,694
Mar 9, 2026	14.41	14.49	14.12	14.45	14.03	-0.28%	308,876
Mar 6, 2026	14.59	14.65	14.34	14.49	14.07	-0.62%	296,047
Mar 5, 2026	14.75	14.90	14.55	14.58	14.16	-1.15%	248,856
Mar 4, 2026	14.77	14.97	14.70	14.75	14.32	-0.41%	219,637
Mar 3, 2026	14.54	14.85	14.51	14.81	14.38	0.47%	386,110
Mar 2, 2026	14.41	14.84	14.18	14.74	14.32	2.22%	346,377
Feb 27, 2026	15.06	15.06	14.40	14.42	14.00	-4.88%	442,362
Feb 26, 2026	15.14	15.29	14.95	15.16	14.72	0.13%	286,520
Feb 25, 2026	14.75	15.16	14.45	15.14	14.70	3.34%	340,061
Feb 24, 2026	14.41	14.65	14.37	14.65	14.23	1.67%	484,660
Feb 23, 2026	14.86	14.92	14.38	14.41	13.99	-3.03%	713,510
Feb 20, 2026	14.74	15.10	14.53	14.86	14.43	-	695,884
Feb 19, 2026	14.97	14.97	14.58	14.86	14.43	-0.73%	392,193
Feb 18, 2026	14.94	15.11	14.85	14.97	14.54	0.07%	128,598
Feb 17, 2026	15.00	15.15	14.86	14.96	14.53	-0.27%	226,390
Feb 13, 2026	15.05	15.21	14.86	15.00	14.57	-0.33%	290,804
Feb 12, 2026	15.06	15.18	14.76	15.05	14.62	-0.07%	323,984
Feb 11, 2026	15.26	15.26	14.97	15.06	14.63	-1.25%	193,676
Feb 10, 2026	15.32	15.32	15.16	15.25	14.81	-0.07%	197,701
Feb 9, 2026	15.17	15.37	15.07	15.26	14.82	0.46%	295,441
Feb 6, 2026	15.00	15.27	14.98	15.19	14.75	1.13%	316,914
Feb 5, 2026	15.12	15.15	14.91	15.02	14.59	-0.86%	500,295
Feb 4, 2026	14.71	15.21	14.71	15.15	14.71	2.92%	409,221
Feb 3, 2026	14.88	14.90	14.57	14.72	14.30	-1.54%	336,974
Feb 2, 2026	14.96	15.01	14.70	14.95	14.52	-0.33%	256,206
Jan 30, 2026	14.96	15.04	14.79	15.00	14.57	0.27%	281,773
Jan 29, 2026	14.89	14.98	14.76	14.96	14.53	0.47%	230,660
Jan 28, 2026	15.01	15.15	14.85	14.89	14.46	-1.13%	203,048
Jan 27, 2026	14.95	15.19	14.91	15.06	14.63	0.80%	190,518
Jan 26, 2026	15.11	15.11	14.82	14.94	14.51	-1.26%	346,024
Jan 23, 2026	15.27	15.30	15.09	15.13	14.69	-1.05%	177,054
Jan 22, 2026	15.37	15.45	15.26	15.29	14.85	-0.39%	143,639
Jan 21, 2026	15.20	15.43	15.20	15.35	14.91	1.12%	143,036
Jan 20, 2026	15.28	15.28	15.09	15.18	14.74	-1.11%	322,044