SLR Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	11.13	11.31	11.13	11.25	11.25	2.27%	448,034
Oct 21, 2026	11.16	11.16	10.96	11.00	11.00	-1.08%	513,343
Oct 20, 2026	11.25	11.26	11.08	11.12	11.12	-0.27%	338,695
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
Sep 1, 2026	12.81	12.82	12.63	12.65	12.33	-0.75%	336,298
Aug 31, 2026	12.54	12.84	12.54	12.74	12.42	1.76%	284,755
Aug 28, 2026	12.50	12.62	12.48	12.52	12.20	0.32%	261,733
Aug 27, 2026	12.48	12.57	12.37	12.48	12.17	-0.24%	307,411
Aug 26, 2026	12.59	12.66	12.48	12.51	12.20	-0.71%	275,343
Aug 25, 2026	12.67	12.68	12.57	12.60	12.28	-0.87%	283,402
Aug 24, 2026	12.64	12.73	12.55	12.71	12.39	0.63%	425,292
Aug 21, 2026	12.60	12.68	12.47	12.63	12.31	0.40%	424,208
Aug 20, 2026	12.66	12.80	12.56	12.58	12.26	-1.18%	601,464
Aug 19, 2026	12.70	12.80	12.67	12.73	12.41	0.63%	253,292
Aug 18, 2026	12.67	12.74	12.63	12.65	12.33	-0.16%	243,872
Aug 17, 2026	12.89	12.89	12.64	12.67	12.35	-1.71%	322,062
Aug 14, 2026	13.04	13.13	12.88	12.89	12.57	-1.15%	209,835
Aug 13, 2026	12.87	13.12	12.87	13.04	12.71	1.64%	381,418