SLR Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	12.19	12.19	11.98	12.08	12.08	0.58%	425,613
Sep 10, 2026	12.43	12.46	12.32	12.32	12.01	-0.73%	434,747
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
Jul 23, 2026	13.10	13.11	12.78	12.88	12.56	-1.98%	324,638
Jul 22, 2026	13.26	13.37	13.09	13.14	12.81	-0.68%	616,218
Jul 21, 2026	12.95	13.25	12.93	13.23	12.90	2.32%	349,703
Jul 20, 2026	13.13	13.15	12.82	12.93	12.60	-1.45%	310,611
Jul 17, 2026	13.27	13.34	13.02	13.12	12.79	-1.28%	220,640
Jul 16, 2026	13.14	13.31	13.03	13.29	12.96	0.53%	349,937
Jul 15, 2026	13.14	13.28	13.14	13.22	12.89	1.23%	196,246
Jul 14, 2026	12.90	13.16	12.90	13.06	12.73	0.93%	198,519
Jul 13, 2026	13.09	13.15	12.88	12.94	12.61	-0.23%	277,270
Jul 10, 2026	12.79	13.08	12.79	12.97	12.64	2.29%	274,519
Jul 9, 2026	12.75	12.79	12.56	12.68	12.36	-0.63%	325,575
Jul 8, 2026	12.54	12.82	12.50	12.76	12.44	1.27%	243,338
Jul 7, 2026	12.68	12.94	12.58	12.60	12.28	-1.95%	336,014
Jul 6, 2026	12.41	12.89	12.35	12.85	12.53	3.96%	2,449,196
Jul 2, 2026	12.40	12.54	12.30	12.36	12.05	-0.72%	347,137