Skip to main content
SLR Investment Corp. (SLRC)
NASDAQ: SLRC · Real-Time Price · USD
15.97
-0.13 (-0.81%)
At close: Nov 12, 2024, 4:00 PM
15.93
-0.04 (-0.25%)
After-hours: Nov 12, 2024, 5:18 PM EST

SLR Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 202416.1716.1815.9216.1016.10-0.43%219,322
Nov 8, 202415.9616.2015.8816.1716.171.70%184,619
Nov 7, 202415.5816.1015.5115.9015.903.31%259,115
Nov 6, 202415.3815.4715.2115.3915.391.79%183,487
Nov 5, 202415.0515.1815.0415.1215.120.27%113,717
Nov 4, 202415.2615.2615.0515.0815.08-1.31%153,032
Nov 1, 202415.4015.4915.2515.2815.28-0.59%138,934
Oct 31, 202415.4615.5115.3615.3715.37-0.39%115,952
Oct 30, 202415.4215.5115.3715.4315.430.06%97,053
Oct 29, 202415.5415.5915.4015.4215.42-0.96%132,152
Oct 28, 202415.4515.6115.4415.5715.570.97%148,264
Oct 25, 202415.4815.5315.4015.4215.42-0.39%97,965
Oct 24, 202415.4115.5015.3515.4815.480.65%112,003
Oct 23, 202415.4515.4515.2615.3815.38-0.52%139,740
Oct 22, 202415.4315.4915.3615.4615.460.13%137,596
Oct 21, 202415.3515.4715.2915.4415.441.31%252,291
Oct 18, 202415.1715.2715.1715.2415.240.33%104,569
Oct 17, 202415.3615.3815.1915.1915.19-0.85%113,797
Oct 16, 202415.2015.3415.1515.3215.321.59%228,729
Oct 15, 202415.0615.1615.0615.0815.08-111,751
Oct 14, 202415.0215.0814.9815.0815.080.13%188,690
Oct 11, 202415.0515.0715.0015.0615.060.47%180,696
Oct 10, 202414.9715.0514.9314.9914.990.60%118,935
Oct 9, 202415.0615.0614.9014.9014.90-0.86%107,997
Oct 8, 202415.1615.1615.0015.0315.03-0.20%133,824
Oct 7, 202415.1715.1715.0315.0615.06-0.53%103,276
Oct 4, 202415.1115.2215.0415.1415.140.20%122,670
Oct 3, 202415.0215.1614.9815.1115.110.67%134,520
Oct 2, 202415.0015.0914.9815.0115.010.07%124,973
Oct 1, 202415.0815.0914.9615.0015.00-0.33%152,928
Sep 30, 202414.9215.0814.9115.0515.051.01%245,041
Sep 27, 202414.9715.0814.8714.9014.900.07%305,222
Sep 26, 202414.7714.9414.7114.8914.891.09%176,692
Sep 25, 202414.9714.9714.7314.7314.73-1.93%237,489
Sep 24, 202415.0415.1114.9215.0215.02-0.13%316,001
Sep 23, 202415.1115.1715.0115.0415.04-0.13%179,051
Sep 20, 202415.1815.2215.0615.0615.06-0.92%133,959
Sep 19, 202415.2815.3015.1315.2015.200.33%172,714
Sep 18, 202415.1215.3215.1115.1515.150.26%156,792
Sep 17, 202415.2915.3215.1115.1115.11-1.18%184,318
Sep 16, 202415.3915.4315.2215.2915.29-0.65%184,562
Sep 13, 202415.2715.3915.2615.3915.39-1.35%170,373
Sep 12, 202415.6815.7515.5815.6015.20-0.26%200,376
Sep 11, 202415.5915.6615.4015.6415.230.39%163,950
Sep 10, 202415.7415.7615.5615.5815.18-0.64%99,711
Sep 9, 202415.7215.8815.6815.6815.270.45%146,012
Sep 6, 202415.7615.8715.5715.6115.21-1.45%157,767
Sep 5, 202415.9115.9615.8215.8415.43-0.06%128,156
Sep 4, 202415.7915.9615.7915.8515.440.38%73,475
Sep 3, 202415.8615.9315.7715.7915.38-0.94%207,576
Aug 30, 202415.8015.9415.7515.9415.531.27%109,919
Aug 29, 202415.5815.7915.5815.7415.331.03%128,663
Aug 28, 202415.6015.6615.5415.5815.180.26%102,583
Aug 27, 202415.5815.6215.5215.5415.14-0.06%66,597
Aug 26, 202415.4415.6215.4415.5515.150.71%109,722
Aug 23, 202415.3515.5415.3415.4415.040.59%86,051
Aug 22, 202415.4315.4915.3415.3514.95-0.26%89,561
Aug 21, 202415.4015.4615.3415.3914.99-81,624
Aug 20, 202415.4615.4915.3715.3914.99-0.58%64,327
Aug 19, 202415.4215.5115.4115.4815.080.78%116,582
Aug 16, 202415.4115.4215.3115.3614.96-134,372
Aug 15, 202415.2015.3815.1315.3614.961.32%148,957
Aug 14, 202415.1315.1615.0415.1614.770.13%81,449
Aug 13, 202415.1515.2715.0715.1414.750.26%102,131
Aug 12, 202415.2515.3615.0515.1014.71-0.79%174,453
Aug 9, 202415.2915.2915.0215.2214.83-0.46%186,787
Aug 8, 202414.8515.2914.8115.2914.893.52%202,096
Aug 7, 202414.8814.9714.7114.7714.39-0.20%179,894
Aug 6, 202414.7314.9414.7314.8014.420.95%154,092
Aug 5, 202414.8114.8614.4114.6614.28-2.91%252,499
Aug 2, 202415.5015.5215.0715.1014.71-2.83%233,367
Aug 1, 202415.7115.7115.5015.5415.14-0.77%96,871
Jul 31, 202415.7115.7715.6515.6615.25-0.19%125,325
Jul 30, 202415.7815.7915.6115.6915.28-0.32%142,639
Jul 29, 202415.7515.8515.7015.7415.33-1.07%235,530
Jul 26, 202415.9515.9515.8515.9115.500.13%167,344
Jul 25, 202415.9215.9415.8315.8915.480.32%94,932
Jul 24, 202415.9916.0015.8015.8415.43-0.94%91,234
Jul 23, 202416.0316.0715.9815.9915.58-0.25%77,800
Jul 22, 202415.8616.0715.8616.0315.611.07%113,542
Jul 19, 202416.0016.0115.8215.8615.45-0.56%90,183
Jul 18, 202416.2216.2715.9215.9515.54-1.66%86,485
Jul 17, 202416.0816.2616.0516.2215.800.75%130,133
Jul 16, 202416.2516.3016.0916.1015.68-0.92%99,525
Jul 15, 202416.2616.2816.1816.2515.830.37%100,223
Jul 12, 202416.1816.2716.1316.1915.770.37%91,945
Jul 11, 202416.1516.1516.0916.1315.710.31%83,015
Jul 10, 202416.0816.1216.0616.0815.66-88,285
Jul 9, 202416.1116.1516.0716.0815.66-0.43%109,657
Jul 8, 202416.1716.2016.1216.1515.730.44%132,933
Jul 5, 202416.0916.1516.0616.0815.66-0.25%71,210
Jul 3, 202415.9716.1715.9716.1215.700.94%53,441
Jul 2, 202415.8216.0115.8015.9715.560.06%175,179
Jul 1, 202416.0916.1515.9115.9615.55-0.81%127,928
Jun 28, 202416.1416.2216.0116.0915.67-0.37%110,519
Jun 27, 202416.0716.2016.0016.1515.730.75%224,644
Jun 26, 202415.8516.1215.8316.0315.611.26%162,648
Jun 25, 202415.9615.9615.7915.8315.42-0.88%109,172
Jun 24, 202415.9416.0215.9015.9715.560.76%192,997
Jun 21, 202416.0116.0815.8515.8515.44-0.94%294,512