SLR Investment Corp. (SLRC)
NASDAQ: SLRC · Real-Time Price · USD
14.64
-0.21 (-1.41%)
At close: Oct 7, 2025, 4:00 PM EDT
14.61
-0.03 (-0.20%)
Pre-market: Oct 8, 2025, 7:43 AM EDT
SLR Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 16.34 | 16.49 | 16.26 | 16.47 | 16.06 | 1.04% | 168,032 |
| Aug 15, 2025 | 16.34 | 16.37 | 16.30 | 16.30 | 15.89 | -0.24% | 124,814 |
| Aug 14, 2025 | 16.46 | 16.50 | 16.34 | 16.34 | 15.93 | -1.21% | 118,880 |
| Aug 13, 2025 | 16.47 | 16.54 | 16.41 | 16.54 | 16.13 | 0.55% | 156,586 |
| Aug 12, 2025 | 16.33 | 16.49 | 16.33 | 16.45 | 16.04 | 0.55% | 93,889 |
| Aug 11, 2025 | 16.47 | 16.54 | 16.30 | 16.36 | 15.95 | -0.61% | 152,020 |
| Aug 8, 2025 | 16.34 | 16.51 | 16.27 | 16.46 | 16.05 | 1.23% | 155,940 |
| Aug 7, 2025 | 16.56 | 16.56 | 16.13 | 16.26 | 15.86 | -1.09% | 251,521 |
| Aug 6, 2025 | 16.28 | 16.51 | 16.04 | 16.44 | 16.03 | 3.27% | 209,207 |
| Aug 5, 2025 | 15.76 | 15.93 | 15.62 | 15.92 | 15.52 | 0.89% | 205,178 |
| Aug 4, 2025 | 15.92 | 15.96 | 15.70 | 15.78 | 15.39 | -0.69% | 157,491 |
| Aug 1, 2025 | 15.92 | 15.94 | 15.67 | 15.89 | 15.50 | -0.69% | 201,443 |
| Jul 31, 2025 | 16.00 | 16.15 | 15.95 | 16.00 | 15.60 | - | 127,725 |
| Jul 30, 2025 | 16.19 | 16.24 | 15.93 | 16.00 | 15.60 | -0.99% | 121,677 |
| Jul 29, 2025 | 16.24 | 16.24 | 15.94 | 16.16 | 15.76 | -0.49% | 119,215 |