SLR Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	15.01	15.15	14.85	14.89	14.89	-1.13%	194,950
Jan 27, 2026	14.95	15.19	14.91	15.06	15.06	0.80%	190,450
Jan 26, 2026	15.11	15.11	14.82	14.94	14.94	-1.26%	332,064
Jan 23, 2026	15.27	15.30	15.09	15.13	15.13	-1.05%	177,054
Jan 22, 2026	15.37	15.45	15.26	15.29	15.29	-0.39%	143,639
Jan 21, 2026	15.20	15.43	15.20	15.35	15.35	1.12%	143,036
Jan 20, 2026	15.28	15.28	15.09	15.18	15.18	-1.11%	322,044
Jan 16, 2026	15.46	15.52	15.32	15.35	15.35	-1.22%	203,770
Jan 15, 2026	15.30	15.59	15.29	15.54	15.54	1.50%	213,167
Jan 14, 2026	15.14	15.35	15.06	15.31	15.31	0.99%	241,286
Jan 13, 2026	15.30	15.33	15.10	15.16	15.16	-0.79%	230,718
Jan 12, 2026	15.46	15.51	15.27	15.28	15.28	-1.36%	170,334
Jan 9, 2026	15.51	15.68	15.46	15.49	15.49	-0.13%	222,823
Jan 8, 2026	15.04	15.61	15.04	15.51	15.51	2.72%	307,918
Jan 7, 2026	15.35	15.45	15.07	15.10	15.10	-2.01%	236,466
Jan 6, 2026	15.54	15.54	15.34	15.41	15.41	-0.71%	184,045
Jan 5, 2026	15.36	15.62	15.36	15.52	15.52	0.58%	294,703
Jan 2, 2026	15.46	15.60	15.34	15.43	15.43	-0.19%	278,690
Dec 31, 2025	15.46	15.55	15.38	15.46	15.46	-	163,086
Dec 30, 2025	15.25	15.48	15.24	15.46	15.46	1.05%	373,675
Dec 29, 2025	15.42	15.57	15.29	15.30	15.30	-0.91%	312,718
Dec 26, 2025	15.32	15.50	15.28	15.44	15.44	1.18%	313,238
Dec 24, 2025	15.11	15.28	15.01	15.26	15.26	0.46%	222,156
Dec 23, 2025	15.25	15.33	15.15	15.19	15.19	-0.52%	242,650
Dec 22, 2025	15.30	15.38	15.22	15.27	15.27	-0.20%	357,960
Dec 19, 2025	15.60	15.60	15.27	15.30	15.30	-1.73%	387,082
Dec 18, 2025	15.59	15.64	15.46	15.57	15.57	0.19%	283,659
Dec 17, 2025	15.55	15.64	15.52	15.54	15.54	-0.13%	179,031
Dec 16, 2025	15.55	15.66	15.44	15.56	15.56	-0.13%	203,776
Dec 15, 2025	15.68	15.71	15.40	15.58	15.58	-0.64%	284,125
Dec 12, 2025	15.74	15.81	15.61	15.68	15.68	-2.00%	345,081
Dec 11, 2025	16.18	16.21	16.00	16.00	15.59	-0.93%	287,734
Dec 10, 2025	16.08	16.21	16.05	16.15	15.74	0.44%	267,851
Dec 9, 2025	16.05	16.14	16.03	16.08	15.67	0.37%	244,254
Dec 8, 2025	16.02	16.11	15.97	16.02	15.61	-	353,342
Dec 5, 2025	16.02	16.08	16.00	16.02	15.61	-	447,294
Dec 4, 2025	16.00	16.14	15.96	16.02	15.61	-	185,476
Dec 3, 2025	15.89	16.06	15.89	16.02	15.61	0.88%	161,915
Dec 2, 2025	15.76	15.89	15.70	15.88	15.47	0.63%	159,660
Dec 1, 2025	15.93	15.99	15.74	15.78	15.38	-0.94%	195,941
Nov 28, 2025	15.88	16.02	15.88	15.93	15.52	0.31%	100,103
Nov 26, 2025	15.80	15.99	15.80	15.88	15.47	0.44%	188,857
Nov 25, 2025	15.63	15.85	15.53	15.81	15.40	1.48%	231,598
Nov 24, 2025	15.37	15.63	15.32	15.58	15.18	1.90%	321,258
Nov 21, 2025	14.93	15.36	14.93	15.29	14.90	2.21%	318,681
Nov 20, 2025	14.99	15.12	14.86	14.96	14.58	-0.20%	205,654
Nov 19, 2025	15.00	15.12	14.81	14.99	14.61	0.07%	349,127
Nov 18, 2025	14.91	15.04	14.84	14.98	14.60	0.33%	264,151
Nov 17, 2025	15.09	15.35	14.93	14.93	14.55	-2.55%	450,984
Nov 14, 2025	15.41	15.45	15.26	15.32	14.93	-1.03%	211,739