SLR Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	14.71	14.73	14.44	14.58	-	-0.95%	278,601
Mar 10, 2026	14.68	14.92	14.51	14.72	14.72	1.87%	367,481
Mar 9, 2026	14.41	14.49	14.12	14.45	14.45	-0.28%	308,781
Mar 6, 2026	14.59	14.65	14.34	14.49	14.49	-0.62%	296,047
Mar 5, 2026	14.75	14.90	14.55	14.58	14.58	-1.15%	245,715
Mar 4, 2026	14.77	14.97	14.70	14.75	14.75	-0.41%	219,637
Mar 3, 2026	14.54	14.85	14.51	14.81	14.81	0.47%	386,110
Mar 2, 2026	14.41	14.84	14.18	14.74	14.74	2.22%	346,375
Feb 27, 2026	15.06	15.06	14.40	14.42	14.42	-4.88%	441,649
Feb 26, 2026	15.14	15.29	14.95	15.16	15.16	0.13%	286,436
Feb 25, 2026	14.75	15.16	14.45	15.14	15.14	3.34%	340,061
Feb 24, 2026	14.41	14.65	14.37	14.65	14.65	1.67%	482,580
Feb 23, 2026	14.86	14.92	14.38	14.41	14.41	-3.03%	713,510
Feb 20, 2026	14.74	15.10	14.53	14.86	14.86	-	695,867
Feb 19, 2026	14.97	14.97	14.58	14.86	14.86	-0.73%	392,055
Feb 18, 2026	14.94	15.11	14.85	14.97	14.97	0.07%	128,598
Feb 17, 2026	15.00	15.15	14.86	14.96	14.96	-0.27%	226,390
Feb 13, 2026	15.05	15.21	14.86	15.00	15.00	-0.33%	290,679
Feb 12, 2026	15.06	15.18	14.76	15.05	15.05	-0.07%	319,004
Feb 11, 2026	15.26	15.26	14.97	15.06	15.06	-1.25%	188,224
Feb 10, 2026	15.32	15.32	15.16	15.25	15.25	-0.07%	197,249
Feb 9, 2026	15.17	15.37	15.07	15.26	15.26	0.46%	295,441
Feb 6, 2026	15.00	15.27	14.98	15.19	15.19	1.13%	316,763
Feb 5, 2026	15.12	15.15	14.91	15.02	15.02	-0.86%	496,554
Feb 4, 2026	14.71	15.21	14.71	15.15	15.15	2.92%	409,221
Feb 3, 2026	14.88	14.90	14.57	14.72	14.72	-1.54%	336,974
Feb 2, 2026	14.96	15.01	14.70	14.95	14.95	-0.33%	256,206
Jan 30, 2026	14.96	15.04	14.79	15.00	15.00	0.27%	281,773
Jan 29, 2026	14.89	14.98	14.76	14.96	14.96	0.47%	230,660
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