Skip to main content
SLR Investment Corp. (SLRC)
NASDAQ: SLRC · Real-Time Price · USD
16.76
+0.02 (0.12%)
At close: May 30, 2025, 4:00 PM
16.84
+0.08 (0.48%)
After-hours: May 30, 2025, 6:07 PM EDT

SLR Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202516.7716.8316.6816.7616.760.12%81,947
May 29, 202516.7016.7816.6716.7416.740.84%84,574
May 28, 202516.7016.8016.6016.6016.60-0.54%136,324
May 27, 202516.5716.6916.4716.6916.691.64%139,522
May 23, 202516.2216.4816.2116.4216.420.74%88,952
May 22, 202516.2716.4016.2316.3016.30-0.31%104,569
May 21, 202516.6716.7116.3216.3516.35-2.45%97,922
May 20, 202516.6816.8116.6716.7616.76-125,916
May 19, 202516.5616.7916.4816.7616.761.21%133,891
May 16, 202516.4616.5716.3816.5616.561.10%117,856
May 15, 202516.3816.4416.2016.3816.38-100,556
May 14, 202516.4316.4716.2916.3816.380.12%138,102
May 13, 202516.2116.5016.1816.3616.361.43%194,904
May 12, 202516.2316.5816.0816.1316.132.09%341,615
May 9, 202515.6915.8915.6015.8015.801.15%131,150
May 8, 202515.2815.7015.2815.6215.621.10%139,603
May 7, 202515.5515.6715.4415.4515.45-0.45%137,917
May 6, 202515.3215.5615.2715.5215.521.04%162,383
May 5, 202515.5015.5815.3315.3615.36-1.85%118,926
May 2, 202515.3915.7015.3415.6515.652.22%181,457
May 1, 202515.5715.6715.2915.3115.31-1.48%156,521
Apr 30, 202515.5515.5615.2615.5415.54-0.89%104,652
Apr 29, 202515.8015.8315.5415.6815.68-0.57%75,274
Apr 28, 202515.6215.8515.6215.7715.770.51%95,125
Apr 25, 202515.7215.7715.4515.6915.69-155,157
Apr 24, 202515.5315.7915.4915.6915.690.90%188,792
Apr 23, 202515.6415.7515.4615.5515.551.17%135,543
Apr 22, 202515.2815.4515.2115.3715.371.72%106,720
Apr 21, 202515.3515.3914.9415.1115.11-2.52%193,981
Apr 17, 202515.1315.5815.1315.5015.502.38%274,954
Apr 16, 202515.0415.2215.0415.1415.140.07%212,412
Apr 15, 202514.8515.1714.8215.1315.131.89%208,390
Apr 14, 202514.7014.9714.6114.8514.851.43%195,374
Apr 11, 202514.6914.8814.3114.6414.641.00%254,224
Apr 10, 202515.0615.2814.4014.5014.50-4.07%268,179
Apr 9, 202514.0015.2213.6415.1115.116.48%510,357
Apr 8, 202515.1015.3714.0614.1914.19-3.67%633,786
Apr 7, 202514.4515.1014.0714.7314.73-3.16%666,535
Apr 4, 202516.1616.2015.1415.2115.21-7.48%563,800
Apr 3, 202516.4316.6516.4216.4416.44-1.85%176,738
Apr 2, 202516.8216.8616.6816.7516.75-1.00%93,153
Apr 1, 202516.8416.9916.8216.9216.920.36%136,688
Mar 31, 202517.1617.1616.7816.8616.86-1.69%208,238
Mar 28, 202517.2417.2617.0317.1517.15-0.35%217,321
Mar 27, 202517.0617.2517.0617.2117.211.18%138,880
Mar 26, 202517.0717.0916.9517.0117.01-0.47%115,556
Mar 25, 202517.0517.1616.9917.0917.090.47%86,930
Mar 24, 202517.0017.0516.9317.0117.010.71%112,612
Mar 21, 202516.9716.9916.8616.8916.89-0.65%148,215
Mar 20, 202517.0117.0916.9317.0017.00-0.41%108,575