SLR Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	12.60	12.68	12.47	12.63	12.63	0.40%	423,064
Aug 20, 2026	12.66	12.80	12.56	12.58	12.58	-1.18%	598,402
Aug 19, 2026	12.70	12.80	12.67	12.73	12.73	0.63%	244,250
Aug 18, 2026	12.67	12.74	12.63	12.65	12.65	-0.16%	243,836
Aug 17, 2026	12.89	12.89	12.64	12.67	12.67	-1.71%	321,984
Aug 14, 2026	13.04	13.13	12.88	12.89	12.89	-1.15%	209,835
Aug 13, 2026	12.87	13.12	12.87	13.04	13.04	1.64%	381,416
Aug 12, 2026	12.93	12.94	12.81	12.83	12.83	-0.85%	249,125
Aug 11, 2026	12.85	12.98	12.78	12.94	12.94	-0.23%	398,686
Aug 10, 2026	13.07	13.07	12.80	12.97	12.97	-0.99%	256,089
Aug 7, 2026	12.96	13.20	12.90	13.10	13.10	1.31%	397,884
Aug 6, 2026	12.69	13.03	12.57	12.93	12.93	2.13%	543,968
Aug 5, 2026	12.86	12.98	12.47	12.66	12.66	-3.95%	633,538
Aug 4, 2026	13.01	13.18	12.97	13.18	13.18	1.38%	408,452
Aug 3, 2026	12.60	13.10	12.60	13.00	13.00	3.34%	455,287
Jul 31, 2026	12.76	12.88	12.51	12.58	12.58	-1.41%	332,652
Jul 30, 2026	12.86	12.87	12.58	12.76	12.76	-1.16%	246,207
Jul 29, 2026	13.10	13.15	12.88	12.91	12.91	-0.46%	356,433
Jul 28, 2026	13.03	13.18	12.94	12.97	12.97	0.31%	1,875,396
Jul 27, 2026	12.99	13.16	12.93	12.93	12.93	-0.08%	328,871
Jul 24, 2026	12.91	13.05	12.88	12.94	12.94	0.47%	167,142
Jul 23, 2026	13.10	13.11	12.78	12.88	12.88	-1.98%	324,638
Jul 22, 2026	13.26	13.37	13.09	13.14	13.14	-0.68%	616,218
Jul 21, 2026	12.95	13.25	12.93	13.23	13.23	2.32%	349,703
Jul 20, 2026	13.13	13.15	12.82	12.93	12.93	-1.45%	310,611
Jul 17, 2026	13.27	13.34	13.02	13.12	13.12	-1.28%	220,640
Jul 16, 2026	13.14	13.31	13.03	13.29	13.29	0.53%	349,937
Jul 15, 2026	13.14	13.28	13.14	13.22	13.22	1.23%	196,246
Jul 14, 2026	12.90	13.16	12.90	13.06	13.06	0.93%	198,519
Jul 13, 2026	13.09	13.15	12.88	12.94	12.94	-0.23%	277,270
Jul 10, 2026	12.79	13.08	12.79	12.97	12.97	2.29%	274,519
Jul 9, 2026	12.75	12.79	12.56	12.68	12.68	-0.63%	325,575
Jul 8, 2026	12.54	12.82	12.50	12.76	12.76	1.27%	243,338
Jul 7, 2026	12.68	12.94	12.58	12.60	12.60	-1.95%	336,014
Jul 6, 2026	12.41	12.89	12.35	12.85	12.85	3.96%	2,449,196
Jul 2, 2026	12.40	12.54	12.30	12.36	12.36	-0.72%	347,137
Jul 1, 2026	12.34	12.60	12.34	12.45	12.45	0.65%	387,954
Jun 30, 2026	12.47	12.55	12.37	12.37	12.37	-0.80%	416,105
Jun 29, 2026	12.42	12.53	12.33	12.47	12.47	0.40%	352,825
Jun 26, 2026	12.23	12.46	12.20	12.42	12.42	0.89%	482,286
Jun 25, 2026	12.25	12.37	12.21	12.31	12.31	0.82%	408,384
Jun 24, 2026	12.38	12.38	12.13	12.21	12.21	-1.85%	471,421
Jun 23, 2026	12.20	12.45	12.17	12.44	12.44	1.47%	288,637
Jun 22, 2026	12.40	12.47	12.23	12.26	12.26	-1.29%	390,880
Jun 18, 2026	12.30	12.48	12.27	12.42	12.42	0.57%	568,756
Jun 17, 2026	12.54	12.55	12.32	12.35	12.35	-1.20%	331,314
Jun 16, 2026	12.56	12.71	12.44	12.50	12.50	-0.32%	374,686
Jun 15, 2026	12.74	12.77	12.50	12.54	12.54	-1.34%	392,280
Jun 12, 2026	12.64	12.78	12.53	12.71	12.71	0.79%	424,435
Jun 11, 2026	13.02	13.04	12.83	12.92	12.61	-0.62%	305,584