SLR Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	16.01	16.08	15.99	16.02	-	-0.06%	27,943
Apr 20, 2026	16.01	16.24	16.01	16.03	16.03	-0.62%	342,960
Apr 17, 2026	16.05	16.36	16.01	16.13	16.13	0.88%	576,350
Apr 16, 2026	16.05	16.12	15.91	15.99	15.99	-0.87%	271,969
Apr 15, 2026	15.82	16.15	15.82	16.13	16.13	1.96%	330,178
Apr 14, 2026	15.44	15.84	15.43	15.82	15.82	2.73%	272,358
Apr 13, 2026	14.87	15.48	14.87	15.40	15.40	2.60%	404,197
Apr 10, 2026	14.90	15.25	14.81	15.01	15.01	1.01%	471,756
Apr 9, 2026	14.76	14.90	14.65	14.86	14.86	0.54%	214,042
Apr 8, 2026	14.94	15.07	14.67	14.78	14.78	0.89%	200,376
Apr 7, 2026	14.67	14.75	14.56	14.65	14.65	-0.48%	241,987
Apr 6, 2026	14.51	14.78	14.51	14.72	14.72	0.82%	372,777
Apr 2, 2026	14.11	14.62	14.06	14.60	14.60	2.31%	293,344
Apr 1, 2026	14.33	14.49	14.00	14.27	14.27	-0.28%	279,162
Mar 31, 2026	14.20	14.35	14.04	14.31	14.31	1.85%	297,999
Mar 30, 2026	13.90	14.18	13.87	14.05	14.05	1.01%	317,879
Mar 27, 2026	14.15	14.22	13.89	13.91	13.91	-1.77%	389,593
Mar 26, 2026	14.31	14.49	14.14	14.16	14.16	-0.91%	255,076
Mar 25, 2026	14.29	14.40	14.14	14.29	14.29	0.99%	196,933
Mar 24, 2026	14.30	14.40	14.14	14.15	14.15	-1.74%	248,384
Mar 23, 2026	14.21	14.51	14.01	14.40	14.40	2.42%	228,414
Mar 20, 2026	14.33	14.44	14.06	14.06	14.06	-1.82%	738,457
Mar 19, 2026	14.23	14.41	14.20	14.32	14.32	0.28%	287,001
Mar 18, 2026	14.25	14.50	14.25	14.28	14.28	-0.14%	311,982
Mar 17, 2026	13.96	14.41	13.96	14.30	14.30	2.73%	410,662
Mar 16, 2026	13.95	13.98	13.78	13.92	13.92	0.65%	381,667
Mar 13, 2026	13.82	14.05	13.78	13.83	13.83	-2.74%	464,119
Mar 12, 2026	14.45	14.47	14.22	14.22	13.81	-2.40%	386,208
Mar 11, 2026	14.70	14.82	14.44	14.57	14.15	-1.02%	302,855
Mar 10, 2026	14.68	14.92	14.51	14.72	14.30	1.87%	367,694
Mar 9, 2026	14.41	14.49	14.12	14.45	14.03	-0.28%	308,876
Mar 6, 2026	14.59	14.65	14.34	14.49	14.07	-0.62%	296,047
Mar 5, 2026	14.75	14.90	14.55	14.58	14.16	-1.15%	248,856
Mar 4, 2026	14.77	14.97	14.70	14.75	14.32	-0.41%	219,637
Mar 3, 2026	14.54	14.85	14.51	14.81	14.38	0.47%	386,110
Mar 2, 2026	14.41	14.84	14.18	14.74	14.32	2.22%	346,377
Feb 27, 2026	15.06	15.06	14.40	14.42	14.00	-4.88%	442,362
Feb 26, 2026	15.14	15.29	14.95	15.16	14.72	0.13%	286,520
Feb 25, 2026	14.75	15.16	14.45	15.14	14.70	3.34%	340,061
Feb 24, 2026	14.41	14.65	14.37	14.65	14.23	1.67%	484,660
Feb 23, 2026	14.86	14.92	14.38	14.41	13.99	-3.03%	713,510
Feb 20, 2026	14.74	15.10	14.53	14.86	14.43	-	695,884
Feb 19, 2026	14.97	14.97	14.58	14.86	14.43	-0.73%	392,193
Feb 18, 2026	14.94	15.11	14.85	14.97	14.54	0.07%	128,598
Feb 17, 2026	15.00	15.15	14.86	14.96	14.53	-0.27%	226,390
Feb 13, 2026	15.05	15.21	14.86	15.00	14.57	-0.33%	290,804
Feb 12, 2026	15.06	15.18	14.76	15.05	14.62	-0.07%	323,984
Feb 11, 2026	15.26	15.26	14.97	15.06	14.63	-1.25%	193,676
Feb 10, 2026	15.32	15.32	15.16	15.25	14.81	-0.07%	197,701
Feb 9, 2026	15.17	15.37	15.07	15.26	14.82	0.46%	295,441