SLR Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	11.82	11.82	11.68	11.75	11.75	-0.34%	258,532
Nov 10, 2026	11.79	11.85	11.63	11.79	11.79	-0.42%	398,528
Nov 9, 2026	11.90	11.99	11.75	11.84	11.84	0.25%	343,277
Nov 6, 2026	11.89	12.09	11.75	11.81	11.81	-1.42%	481,080
Nov 5, 2026	12.23	12.42	11.76	11.98	11.98	-1.72%	547,384
Nov 4, 2026	12.00	12.48	11.93	12.19	12.19	3.31%	826,521
Nov 3, 2026	11.80	11.90	11.66	11.80	11.80	-0.08%	367,379
Nov 2, 2026	11.71	11.86	11.60	11.81	11.81	1.55%	282,503
Oct 30, 2026	11.72	11.77	11.54	11.63	11.63	-1.36%	365,967
Oct 29, 2026	11.56	11.80	11.56	11.79	11.79	1.99%	501,861
Oct 28, 2026	11.47	11.57	11.44	11.56	11.56	0.35%	274,197
Oct 27, 2026	11.23	11.57	11.23	11.52	11.52	2.58%	730,683
Oct 26, 2026	11.22	11.27	11.06	11.23	11.23	0.54%	403,857
Oct 23, 2026	11.25	11.31	11.09	11.17	11.17	-0.80%	424,932
Oct 22, 2026	11.00	11.32	11.00	11.26	11.26	2.36%	448,169
Oct 21, 2026	11.16	11.16	10.96	11.00	11.00	-1.08%	513,958
Oct 20, 2026	11.25	11.26	11.08	11.12	11.12	-0.27%	338,698
Oct 19, 2026	11.35	11.37	11.14	11.15	11.15	-2.02%	508,371
Oct 16, 2026	11.55	11.56	11.36	11.38	11.38	-1.30%	261,991
Oct 15, 2026	11.38	11.61	11.37	11.53	11.53	2.04%	322,191
Oct 14, 2026	11.39	11.41	11.29	11.30	11.30	-1.14%	333,613
Oct 13, 2026	11.42	11.49	11.35	11.43	11.43	0.18%	325,084
Oct 12, 2026	11.36	11.48	11.33	11.41	11.41	0.35%	375,938
Oct 9, 2026	11.55	11.55	11.35	11.37	11.37	-1.13%	374,386
Oct 8, 2026	11.41	11.55	11.39	11.50	11.50	0.66%	416,413
Oct 7, 2026	11.38	11.43	11.23	11.43	11.43	-0.04%	356,253
Oct 6, 2026	11.43	11.56	11.42	11.43	11.43	-0.09%	268,713
Oct 5, 2026	11.50	11.62	11.42	11.44	11.44	-0.95%	321,142
Oct 2, 2026	11.70	11.73	11.50	11.55	11.55	-1.03%	380,985
Oct 1, 2026	11.58	11.68	11.48	11.67	11.67	0.69%	357,800
Sep 30, 2026	11.75	11.75	11.57	11.59	11.59	-1.02%	405,169
Sep 29, 2026	11.65	11.84	11.64	11.71	11.71	0.60%	422,222
Sep 28, 2026	11.74	11.75	11.53	11.64	11.64	-0.85%	407,343
Sep 25, 2026	11.68	11.76	11.58	11.74	11.74	0.51%	426,485
Sep 24, 2026	11.76	11.80	11.64	11.68	11.68	-0.76%	459,647
Sep 23, 2026	11.95	11.97	11.76	11.77	11.77	-1.51%	389,351
Sep 22, 2026	12.01	12.07	11.91	11.95	11.95	-0.67%	365,122
Sep 21, 2026	12.05	12.07	11.96	12.03	12.03	0.25%	562,891
Sep 18, 2026	12.21	12.25	11.99	12.00	12.00	-2.04%	309,856
Sep 17, 2026	12.08	12.37	12.08	12.25	12.25	1.83%	292,637
Sep 16, 2026	12.08	12.12	11.97	12.03	12.03	-0.33%	431,553
Sep 15, 2026	12.07	12.10	11.99	12.07	12.07	-0.41%	292,544
Sep 14, 2026	12.25	12.28	12.05	12.12	12.12	0.33%	453,855
Sep 11, 2026	12.19	12.19	11.98	12.08	12.08	0.58%	437,416
Sep 10, 2026	12.43	12.46	12.32	12.32	12.01	-0.73%	436,030
Sep 9, 2026	12.50	12.51	12.38	12.41	12.10	-0.40%	445,359
Sep 8, 2026	12.54	12.60	12.44	12.46	12.15	-0.88%	322,012
Sep 4, 2026	12.59	12.66	12.55	12.57	12.25	-0.48%	178,593
Sep 3, 2026	12.76	12.81	12.51	12.63	12.31	-0.55%	292,636
Sep 2, 2026	12.69	12.77	12.64	12.70	12.38	0.43%	233,804