SLR Investment Corp. (SLRC)
NASDAQ: SLRC · Real-Time Price · USD
15.10
-0.03 (-0.20%)
Apr 16, 2025, 4:00 PM EDT - Market closed
SLR Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 15.04 | 15.22 | 15.04 | 15.14 | 15.14 | 0.07% | 212,412 |
| Apr 15, 2025 | 14.85 | 15.17 | 14.82 | 15.13 | 15.13 | 1.89% | 208,390 |
| Apr 14, 2025 | 14.70 | 14.97 | 14.61 | 14.85 | 14.85 | 1.43% | 195,374 |
| Apr 11, 2025 | 14.69 | 14.88 | 14.31 | 14.64 | 14.64 | 1.00% | 254,224 |
| Apr 10, 2025 | 15.06 | 15.28 | 14.40 | 14.50 | 14.50 | -4.07% | 268,179 |
| Apr 9, 2025 | 14.00 | 15.22 | 13.64 | 15.11 | 15.11 | 6.48% | 510,357 |
| Apr 8, 2025 | 15.10 | 15.37 | 14.06 | 14.19 | 14.19 | -3.67% | 633,786 |
| Apr 7, 2025 | 14.45 | 15.10 | 14.07 | 14.73 | 14.73 | -3.16% | 666,535 |
| Apr 4, 2025 | 16.16 | 16.20 | 15.14 | 15.21 | 15.21 | -7.48% | 563,800 |
| Apr 3, 2025 | 16.43 | 16.65 | 16.42 | 16.44 | 16.44 | -1.85% | 176,738 |
| Apr 2, 2025 | 16.82 | 16.86 | 16.68 | 16.75 | 16.75 | -1.00% | 93,153 |
| Apr 1, 2025 | 16.84 | 16.99 | 16.82 | 16.92 | 16.92 | 0.36% | 136,688 |
| Mar 31, 2025 | 17.16 | 17.16 | 16.78 | 16.86 | 16.86 | -1.69% | 208,238 |
| Mar 28, 2025 | 17.24 | 17.26 | 17.03 | 17.15 | 17.15 | -0.35% | 217,321 |
| Mar 27, 2025 | 17.06 | 17.25 | 17.06 | 17.21 | 17.21 | 1.18% | 138,880 |
| Mar 26, 2025 | 17.07 | 17.09 | 16.95 | 17.01 | 17.01 | -0.47% | 115,556 |
| Mar 25, 2025 | 17.05 | 17.16 | 16.99 | 17.09 | 17.09 | 0.47% | 86,930 |
| Mar 24, 2025 | 17.00 | 17.05 | 16.93 | 17.01 | 17.01 | 0.71% | 112,612 |
| Mar 21, 2025 | 16.97 | 16.99 | 16.86 | 16.89 | 16.89 | -0.65% | 148,215 |
| Mar 20, 2025 | 17.01 | 17.09 | 16.93 | 17.00 | 17.00 | -0.41% | 108,575 |
| Mar 19, 2025 | 17.18 | 17.18 | 16.96 | 17.07 | 17.07 | 0.18% | 164,729 |
| Mar 18, 2025 | 16.87 | 17.04 | 16.82 | 17.04 | 17.04 | 1.13% | 141,644 |
| Mar 17, 2025 | 16.75 | 16.94 | 16.66 | 16.85 | 16.85 | 0.78% | 172,483 |
| Mar 14, 2025 | 16.70 | 16.75 | 16.53 | 16.72 | 16.72 | -1.01% | 241,318 |
| Mar 13, 2025 | 17.32 | 17.42 | 16.86 | 16.89 | 16.49 | -2.48% | 259,538 |
| Mar 12, 2025 | 17.28 | 17.47 | 17.21 | 17.32 | 16.91 | 0.35% | 225,606 |
| Mar 11, 2025 | 17.76 | 17.80 | 17.14 | 17.26 | 16.85 | -2.82% | 443,900 |
| Mar 10, 2025 | 17.82 | 17.94 | 17.65 | 17.76 | 17.34 | -0.34% | 238,532 |
| Mar 7, 2025 | 17.47 | 17.83 | 17.47 | 17.82 | 17.39 | 2.06% | 198,671 |
| Mar 6, 2025 | 17.54 | 17.60 | 17.33 | 17.46 | 17.04 | -0.46% | 204,664 |
| Mar 5, 2025 | 17.61 | 17.70 | 17.38 | 17.54 | 17.12 | -0.34% | 202,530 |
| Mar 4, 2025 | 17.48 | 17.76 | 17.29 | 17.60 | 17.18 | 0.17% | 281,584 |
| Mar 3, 2025 | 17.62 | 17.76 | 17.39 | 17.57 | 17.15 | -0.34% | 309,400 |
| Feb 28, 2025 | 17.34 | 17.67 | 17.27 | 17.63 | 17.21 | 2.08% | 260,194 |
| Feb 27, 2025 | 17.22 | 17.28 | 17.03 | 17.27 | 16.86 | 0.41% | 187,788 |
| Feb 26, 2025 | 16.90 | 17.46 | 16.78 | 17.20 | 16.79 | -1.66% | 316,052 |
| Feb 25, 2025 | 17.57 | 17.62 | 17.45 | 17.49 | 17.07 | -0.11% | 212,528 |
| Feb 24, 2025 | 17.63 | 17.65 | 17.43 | 17.51 | 17.09 | -0.79% | 149,303 |
| Feb 21, 2025 | 17.78 | 17.80 | 17.58 | 17.65 | 17.23 | -0.51% | 150,999 |
| Feb 20, 2025 | 17.84 | 17.84 | 17.63 | 17.74 | 17.32 | -0.45% | 135,447 |
| Feb 19, 2025 | 17.80 | 17.84 | 17.64 | 17.82 | 17.39 | - | 111,069 |
| Feb 18, 2025 | 17.65 | 17.85 | 17.57 | 17.82 | 17.39 | 1.25% | 270,171 |
| Feb 14, 2025 | 17.40 | 17.63 | 17.40 | 17.60 | 17.18 | 1.21% | 165,044 |
| Feb 13, 2025 | 17.27 | 17.40 | 17.25 | 17.39 | 16.97 | 0.75% | 135,580 |
| Feb 12, 2025 | 17.07 | 17.28 | 17.04 | 17.26 | 16.85 | 0.70% | 162,916 |
| Feb 11, 2025 | 17.11 | 17.15 | 17.04 | 17.14 | 16.73 | 0.41% | 135,457 |
| Feb 10, 2025 | 17.04 | 17.13 | 16.95 | 17.07 | 16.66 | 0.18% | 225,129 |
| Feb 7, 2025 | 16.87 | 17.04 | 16.78 | 17.04 | 16.63 | 1.55% | 203,573 |
| Feb 6, 2025 | 16.75 | 16.82 | 16.70 | 16.78 | 16.38 | - | 141,735 |
| Feb 5, 2025 | 16.80 | 16.80 | 16.63 | 16.78 | 16.38 | -0.18% | 94,819 |