SLR Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	12.40	12.47	12.23	12.26	12.26	-1.29%	389,837
Jun 18, 2026	12.30	12.48	12.27	12.42	12.42	0.57%	568,756
Jun 17, 2026	12.54	12.55	12.32	12.35	12.35	-1.20%	331,314
Jun 16, 2026	12.56	12.71	12.44	12.50	12.50	-0.32%	374,686
Jun 15, 2026	12.74	12.77	12.50	12.54	12.54	-1.34%	392,280
Jun 12, 2026	12.64	12.78	12.53	12.71	12.71	0.79%	424,435
Jun 11, 2026	13.02	13.04	12.83	12.92	12.61	-0.62%	305,584
Jun 10, 2026	12.93	13.13	12.91	13.00	12.69	0.85%	234,797
Jun 9, 2026	12.79	12.93	12.79	12.89	12.58	1.18%	220,222
Jun 8, 2026	12.80	12.96	12.54	12.74	12.43	-0.39%	332,730
Jun 5, 2026	13.08	13.18	12.79	12.79	12.48	-2.74%	302,525
Jun 4, 2026	12.93	13.18	12.93	13.15	12.83	1.78%	305,734
Jun 3, 2026	13.14	13.15	12.89	12.92	12.61	-2.49%	373,020
Jun 2, 2026	13.26	13.36	13.24	13.25	12.93	-0.67%	244,826
Jun 1, 2026	13.22	13.41	13.17	13.34	13.02	1.99%	318,217
May 29, 2026	13.12	13.24	13.03	13.08	12.77	-0.76%	237,767
May 28, 2026	13.13	13.30	13.12	13.18	12.86	0.30%	228,134
May 27, 2026	13.10	13.26	13.10	13.14	12.82	0.15%	202,444
May 26, 2026	13.02	13.22	13.02	13.12	12.81	1.16%	296,576
May 22, 2026	13.14	13.20	12.92	12.97	12.66	-1.14%	302,160
May 21, 2026	13.02	13.23	12.98	13.12	12.81	0.08%	275,232
May 20, 2026	12.98	13.14	12.84	13.11	12.80	1.16%	369,937
May 19, 2026	13.15	13.18	12.96	12.96	12.65	-1.44%	265,377
May 18, 2026	13.18	13.25	13.04	13.15	12.83	-0.60%	425,279
May 15, 2026	13.00	13.25	12.90	13.23	12.91	2.32%	527,579
May 14, 2026	13.00	13.06	12.83	12.93	12.62	-0.54%	518,316
May 13, 2026	13.13	13.15	12.96	13.00	12.69	-0.91%	444,082
May 12, 2026	13.25	13.35	13.02	13.12	12.81	-1.13%	641,230
May 11, 2026	13.46	13.50	13.25	13.27	12.95	-1.63%	705,639
May 8, 2026	13.86	13.86	13.44	13.49	13.17	-1.24%	914,404
May 7, 2026	13.89	13.89	13.41	13.66	13.33	-2.08%	1,515,599
May 6, 2026	14.11	14.73	13.62	13.95	13.62	-12.65%	2,385,725
May 5, 2026	15.92	16.00	15.67	15.97	15.59	0.19%	418,504
May 4, 2026	15.81	15.97	15.76	15.94	15.56	0.57%	574,284
May 1, 2026	15.84	15.99	15.77	15.85	15.47	0.32%	531,914
Apr 30, 2026	15.62	15.93	15.62	15.80	15.42	1.02%	444,952
Apr 29, 2026	15.58	15.65	15.39	15.64	15.26	0.32%	538,302
Apr 28, 2026	15.44	15.69	15.35	15.59	15.22	0.84%	440,891
Apr 27, 2026	15.67	15.75	15.37	15.46	15.09	-1.53%	420,267
Apr 24, 2026	15.37	15.72	15.37	15.70	15.32	2.15%	236,934
Apr 23, 2026	15.84	15.84	15.31	15.37	15.00	-2.84%	203,273
Apr 22, 2026	15.70	15.91	15.70	15.82	15.44	1.22%	217,489
Apr 21, 2026	16.01	16.08	15.63	15.63	15.25	-2.50%	261,405
Apr 20, 2026	16.01	16.24	16.01	16.03	15.65	-0.62%	343,016
Apr 17, 2026	16.05	16.36	16.01	16.13	15.74	0.88%	576,783
Apr 16, 2026	16.05	16.12	15.91	15.99	15.61	-0.87%	272,519
Apr 15, 2026	15.82	16.15	15.82	16.13	15.74	1.96%	330,783
Apr 14, 2026	15.44	15.84	15.43	15.82	15.44	2.73%	272,458
Apr 13, 2026	14.87	15.48	14.87	15.40	15.03	2.60%	404,198
Apr 10, 2026	14.90	15.25	14.81	15.01	14.65	1.01%	471,756