SLR Investment Corp. (SLRC)
NASDAQ: SLRC · Real-Time Price · USD
16.37
-0.06 (-0.39%)
Nov 21, 2024, 1:49 PM EST - Market open
SLR Investment Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 16.41 | 16.44 | 16.26 | 16.43 | 16.43 | 0.24% | 109,029 |
Nov 19, 2024 | 16.40 | 16.48 | 16.28 | 16.39 | 16.39 | - | 171,296 |
Nov 18, 2024 | 16.26 | 16.48 | 16.18 | 16.39 | 16.39 | 1.42% | 412,214 |
Nov 15, 2024 | 15.95 | 16.19 | 15.95 | 16.16 | 16.16 | 1.44% | 139,581 |
Nov 14, 2024 | 16.05 | 16.06 | 15.91 | 15.93 | 15.93 | -0.25% | 123,017 |
Nov 13, 2024 | 16.02 | 16.14 | 15.95 | 15.97 | 15.97 | - | 131,295 |
Nov 12, 2024 | 16.04 | 16.09 | 15.90 | 15.97 | 15.97 | -0.81% | 152,699 |
Nov 11, 2024 | 16.17 | 16.18 | 15.92 | 16.10 | 16.10 | -0.43% | 219,322 |
Nov 8, 2024 | 15.96 | 16.20 | 15.88 | 16.17 | 16.17 | 1.70% | 184,619 |
Nov 7, 2024 | 15.58 | 16.10 | 15.51 | 15.90 | 15.90 | 3.31% | 259,115 |
Nov 6, 2024 | 15.38 | 15.47 | 15.21 | 15.39 | 15.39 | 1.79% | 183,487 |
Nov 5, 2024 | 15.05 | 15.18 | 15.04 | 15.12 | 15.12 | 0.27% | 113,717 |
Nov 4, 2024 | 15.26 | 15.26 | 15.05 | 15.08 | 15.08 | -1.31% | 153,032 |
Nov 1, 2024 | 15.40 | 15.49 | 15.25 | 15.28 | 15.28 | -0.59% | 138,934 |
Oct 31, 2024 | 15.46 | 15.51 | 15.36 | 15.37 | 15.37 | -0.39% | 115,952 |
Oct 30, 2024 | 15.42 | 15.51 | 15.37 | 15.43 | 15.43 | 0.06% | 97,053 |
Oct 29, 2024 | 15.54 | 15.59 | 15.40 | 15.42 | 15.42 | -0.96% | 132,152 |
Oct 28, 2024 | 15.45 | 15.61 | 15.44 | 15.57 | 15.57 | 0.97% | 148,264 |
Oct 25, 2024 | 15.48 | 15.53 | 15.40 | 15.42 | 15.42 | -0.39% | 97,965 |
Oct 24, 2024 | 15.41 | 15.50 | 15.35 | 15.48 | 15.48 | 0.65% | 112,003 |
Oct 23, 2024 | 15.45 | 15.45 | 15.26 | 15.38 | 15.38 | -0.52% | 139,740 |
Oct 22, 2024 | 15.43 | 15.49 | 15.36 | 15.46 | 15.46 | 0.13% | 137,596 |
Oct 21, 2024 | 15.35 | 15.47 | 15.29 | 15.44 | 15.44 | 1.31% | 252,291 |
Oct 18, 2024 | 15.17 | 15.27 | 15.17 | 15.24 | 15.24 | 0.33% | 104,569 |
Oct 17, 2024 | 15.36 | 15.38 | 15.19 | 15.19 | 15.19 | -0.85% | 113,797 |
Oct 16, 2024 | 15.20 | 15.34 | 15.15 | 15.32 | 15.32 | 1.59% | 228,729 |
Oct 15, 2024 | 15.06 | 15.16 | 15.06 | 15.08 | 15.08 | - | 111,751 |
Oct 14, 2024 | 15.02 | 15.08 | 14.98 | 15.08 | 15.08 | 0.13% | 188,690 |
Oct 11, 2024 | 15.05 | 15.07 | 15.00 | 15.06 | 15.06 | 0.47% | 180,696 |
Oct 10, 2024 | 14.97 | 15.05 | 14.93 | 14.99 | 14.99 | 0.60% | 118,935 |
Oct 9, 2024 | 15.06 | 15.06 | 14.90 | 14.90 | 14.90 | -0.86% | 107,997 |
Oct 8, 2024 | 15.16 | 15.16 | 15.00 | 15.03 | 15.03 | -0.20% | 133,824 |
Oct 7, 2024 | 15.17 | 15.17 | 15.03 | 15.06 | 15.06 | -0.53% | 103,276 |
Oct 4, 2024 | 15.11 | 15.22 | 15.04 | 15.14 | 15.14 | 0.20% | 122,670 |
Oct 3, 2024 | 15.02 | 15.16 | 14.98 | 15.11 | 15.11 | 0.67% | 134,520 |
Oct 2, 2024 | 15.00 | 15.09 | 14.98 | 15.01 | 15.01 | 0.07% | 124,973 |
Oct 1, 2024 | 15.08 | 15.09 | 14.96 | 15.00 | 15.00 | -0.33% | 152,928 |
Sep 30, 2024 | 14.92 | 15.08 | 14.91 | 15.05 | 15.05 | 1.01% | 245,041 |
Sep 27, 2024 | 14.97 | 15.08 | 14.87 | 14.90 | 14.90 | 0.07% | 305,222 |
Sep 26, 2024 | 14.77 | 14.94 | 14.71 | 14.89 | 14.89 | 1.09% | 176,692 |
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 |