SLR Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	11.70	11.73	11.50	11.54	-	-1.11%	201,685
Oct 1, 2026	11.58	11.68	11.48	11.67	11.67	0.69%	357,792
Sep 30, 2026	11.75	11.75	11.57	11.59	11.59	-1.02%	405,167
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
Aug 12, 2026	12.93	12.94	12.81	12.83	12.51	-0.85%	249,125
Aug 11, 2026	12.85	12.98	12.78	12.94	12.61	-0.23%	398,686
Aug 10, 2026	13.07	13.07	12.80	12.97	12.64	-0.99%	256,089
Aug 7, 2026	12.96	13.20	12.90	13.10	12.77	1.31%	397,884
Aug 6, 2026	12.69	13.03	12.57	12.93	12.60	2.13%	543,968
Aug 5, 2026	12.86	12.98	12.47	12.66	12.34	-3.95%	633,538
Aug 4, 2026	13.01	13.18	12.97	13.18	12.85	1.38%	408,452
Aug 3, 2026	12.60	13.10	12.60	13.00	12.67	3.34%	455,287
Jul 31, 2026	12.76	12.88	12.51	12.58	12.26	-1.41%	332,652
Jul 30, 2026	12.86	12.87	12.58	12.76	12.44	-1.16%	246,207
Jul 29, 2026	13.10	13.15	12.88	12.91	12.59	-0.46%	356,433
Jul 28, 2026	13.03	13.18	12.94	12.97	12.64	0.31%	1,875,396
Jul 27, 2026	12.99	13.16	12.93	12.93	12.60	-0.08%	328,871
Jul 24, 2026	12.91	13.05	12.88	12.94	12.61	0.47%	167,142