SLR Investment Corp. (SLRC)
NASDAQ: SLRC · Real-Time Price · USD
15.48
+0.18 (1.18%)
Oct 28, 2025, 4:00 PM EDT - Market closed
SLR Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 15.38 | 15.59 | 15.31 | 15.48 | 15.48 | 1.18% | 305,482 |
| Oct 27, 2025 | 15.13 | 15.31 | 15.10 | 15.30 | 15.30 | 1.73% | 334,709 |
| Oct 24, 2025 | 14.92 | 15.09 | 14.92 | 15.04 | 15.04 | 0.87% | 456,810 |
| Oct 23, 2025 | 14.56 | 14.93 | 14.53 | 14.91 | 14.91 | 2.76% | 356,736 |
| Oct 22, 2025 | 14.41 | 14.54 | 14.35 | 14.51 | 14.51 | 0.62% | 258,540 |
| Oct 21, 2025 | 14.25 | 14.49 | 14.25 | 14.42 | 14.42 | 0.98% | 360,142 |
| Oct 20, 2025 | 14.17 | 14.30 | 14.08 | 14.28 | 14.28 | 0.92% | 218,699 |
| Oct 17, 2025 | 14.00 | 14.22 | 13.95 | 14.15 | 14.15 | 1.36% | 407,006 |
| Oct 16, 2025 | 14.40 | 14.47 | 13.96 | 13.96 | 13.96 | -3.12% | 529,756 |
| Oct 15, 2025 | 14.55 | 14.72 | 14.33 | 14.41 | 14.41 | -0.55% | 245,989 |
| Oct 14, 2025 | 14.24 | 14.56 | 14.24 | 14.49 | 14.49 | 1.19% | 271,486 |
| Oct 13, 2025 | 14.10 | 14.41 | 14.10 | 14.32 | 14.32 | 1.78% | 440,914 |
| Oct 10, 2025 | 14.24 | 14.36 | 14.00 | 14.07 | 14.07 | -1.33% | 451,415 |
| Oct 9, 2025 | 14.50 | 14.61 | 14.20 | 14.26 | 14.26 | -1.72% | 435,439 |
| Oct 8, 2025 | 14.65 | 14.76 | 14.51 | 14.51 | 14.51 | -0.89% | 255,860 |
| Oct 7, 2025 | 14.82 | 14.94 | 14.55 | 14.64 | 14.64 | -1.41% | 308,324 |
| Oct 6, 2025 | 14.95 | 15.06 | 14.80 | 14.85 | 14.85 | -0.67% | 243,135 |
| Oct 3, 2025 | 15.19 | 15.31 | 14.92 | 14.95 | 14.95 | -1.45% | 324,112 |
| Oct 2, 2025 | 15.11 | 15.29 | 15.06 | 15.17 | 15.17 | 0.40% | 345,245 |
| Oct 1, 2025 | 15.23 | 15.23 | 15.00 | 15.11 | 15.11 | -1.18% | 272,962 |
| Sep 30, 2025 | 15.27 | 15.55 | 15.18 | 15.29 | 15.29 | 0.13% | 194,896 |
| Sep 29, 2025 | 15.46 | 15.54 | 15.22 | 15.27 | 15.27 | -1.10% | 277,782 |
| Sep 26, 2025 | 15.61 | 15.73 | 15.36 | 15.44 | 15.44 | -0.64% | 280,525 |
| Sep 25, 2025 | 15.43 | 15.73 | 15.43 | 15.54 | 15.54 | 0.52% | 414,568 |
| Sep 24, 2025 | 15.68 | 15.73 | 15.43 | 15.46 | 15.46 | -1.40% | 272,210 |
| Sep 23, 2025 | 15.79 | 15.99 | 15.67 | 15.68 | 15.68 | -0.95% | 175,953 |
| Sep 22, 2025 | 16.12 | 16.14 | 15.81 | 15.83 | 15.83 | -2.10% | 208,459 |
| Sep 19, 2025 | 16.13 | 16.21 | 16.04 | 16.17 | 16.17 | 0.37% | 256,870 |
| Sep 18, 2025 | 16.00 | 16.14 | 15.95 | 16.11 | 16.11 | 0.88% | 116,457 |
| Sep 17, 2025 | 16.00 | 16.15 | 15.96 | 15.97 | 15.97 | 0.13% | 161,201 |
| Sep 16, 2025 | 16.00 | 16.05 | 15.86 | 15.95 | 15.95 | 0.19% | 185,276 |
| Sep 15, 2025 | 16.09 | 16.17 | 15.90 | 15.92 | 15.92 | -0.93% | 359,218 |
| Sep 12, 2025 | 16.25 | 16.48 | 15.96 | 16.07 | 16.07 | -3.95% | 401,292 |
| Sep 11, 2025 | 16.68 | 16.73 | 16.59 | 16.73 | 16.31 | 0.66% | 274,748 |
| Sep 10, 2025 | 16.69 | 16.73 | 16.55 | 16.62 | 16.21 | -0.42% | 327,739 |
| Sep 9, 2025 | 16.81 | 16.81 | 16.65 | 16.69 | 16.28 | -0.65% | 266,344 |
| Sep 8, 2025 | 16.70 | 16.83 | 16.65 | 16.80 | 16.38 | 0.60% | 185,850 |
| Sep 5, 2025 | 16.70 | 16.75 | 16.60 | 16.70 | 16.29 | 0.06% | 123,591 |
| Sep 4, 2025 | 16.53 | 16.70 | 16.52 | 16.69 | 16.28 | 0.85% | 127,149 |
| Sep 3, 2025 | 16.65 | 16.66 | 16.55 | 16.55 | 16.14 | -0.60% | 107,332 |
| Sep 2, 2025 | 16.62 | 16.69 | 16.51 | 16.65 | 16.24 | 0.18% | 196,882 |
| Aug 29, 2025 | 16.54 | 16.63 | 16.40 | 16.62 | 16.21 | 0.54% | 117,091 |
| Aug 28, 2025 | 16.42 | 16.56 | 16.35 | 16.53 | 16.12 | 0.55% | 118,580 |
| Aug 27, 2025 | 16.35 | 16.48 | 16.35 | 16.44 | 16.03 | 0.24% | 120,200 |
| Aug 26, 2025 | 16.24 | 16.41 | 16.21 | 16.40 | 15.99 | 1.11% | 167,494 |
| Aug 25, 2025 | 16.45 | 16.47 | 16.22 | 16.22 | 15.82 | -1.28% | 198,232 |
| Aug 22, 2025 | 16.58 | 16.69 | 16.40 | 16.43 | 16.02 | -0.36% | 343,067 |
| Aug 21, 2025 | 16.51 | 16.53 | 16.42 | 16.49 | 16.08 | -0.06% | 122,130 |
| Aug 20, 2025 | 16.50 | 16.54 | 16.44 | 16.50 | 16.09 | -0.12% | 81,380 |
| Aug 19, 2025 | 16.50 | 16.62 | 16.45 | 16.52 | 16.11 | 0.30% | 108,630 |