SLR Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	12.76	12.88	12.51	12.58	12.58	-1.41%	332,588
Jul 30, 2026	12.86	12.87	12.58	12.76	12.76	-1.16%	246,204
Jul 29, 2026	13.10	13.15	12.88	12.91	12.91	-0.46%	355,770
Jul 28, 2026	13.03	13.18	12.94	12.97	12.97	0.31%	1,872,967
Jul 27, 2026	12.99	13.16	12.93	12.93	12.93	-0.08%	327,886
Jul 24, 2026	12.91	13.05	12.88	12.94	12.94	0.47%	167,133
Jul 23, 2026	13.10	13.11	12.78	12.88	12.88	-1.98%	324,636
Jul 22, 2026	13.26	13.37	13.09	13.14	13.14	-0.68%	615,667
Jul 21, 2026	12.95	13.25	12.93	13.23	13.23	2.32%	348,627
Jul 20, 2026	13.13	13.15	12.82	12.93	12.93	-1.45%	310,610
Jul 17, 2026	13.27	13.34	13.02	13.12	13.12	-1.28%	220,640
Jul 16, 2026	13.14	13.31	13.03	13.29	13.29	0.53%	349,937
Jul 15, 2026	13.14	13.28	13.14	13.22	13.22	1.23%	196,236
Jul 14, 2026	12.90	13.16	12.90	13.06	13.06	0.93%	198,516
Jul 13, 2026	13.09	13.15	12.88	12.94	12.94	-0.23%	277,270
Jul 10, 2026	12.79	13.08	12.79	12.97	12.97	2.29%	274,519
Jul 9, 2026	12.75	12.79	12.56	12.68	12.68	-0.63%	325,575
Jul 8, 2026	12.54	12.82	12.50	12.76	12.76	1.27%	243,338
Jul 7, 2026	12.68	12.94	12.58	12.60	12.60	-1.95%	335,763
Jul 6, 2026	12.41	12.89	12.35	12.85	12.85	3.96%	2,448,688
Jul 2, 2026	12.40	12.54	12.30	12.36	12.36	-0.72%	347,109
Jul 1, 2026	12.34	12.60	12.34	12.45	12.45	0.65%	387,954
Jun 30, 2026	12.47	12.55	12.37	12.37	12.37	-0.80%	415,993
Jun 29, 2026	12.42	12.53	12.33	12.47	12.47	0.40%	352,696
Jun 26, 2026	12.23	12.46	12.20	12.42	12.42	0.89%	482,285
Jun 25, 2026	12.25	12.37	12.21	12.31	12.31	0.82%	408,291
Jun 24, 2026	12.38	12.38	12.13	12.21	12.21	-1.85%	471,416
Jun 23, 2026	12.20	12.45	12.17	12.44	12.44	1.47%	288,562
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