SLR Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	13.26	13.36	13.24	13.25	13.25	-0.67%	244,722
Jun 1, 2026	13.22	13.41	13.17	13.34	13.34	1.99%	318,217
May 29, 2026	13.12	13.24	13.03	13.08	13.08	-0.76%	234,238
May 28, 2026	13.13	13.30	13.12	13.18	13.18	0.30%	228,131
May 27, 2026	13.10	13.26	13.10	13.14	13.14	0.15%	200,942
May 26, 2026	13.02	13.22	13.02	13.12	13.12	1.16%	295,044
May 22, 2026	13.14	13.20	12.92	12.97	12.97	-1.14%	302,054
May 21, 2026	13.02	13.23	12.98	13.12	13.12	0.08%	275,092
May 20, 2026	12.98	13.14	12.84	13.11	13.11	1.16%	369,837
May 19, 2026	13.15	13.18	12.96	12.96	12.96	-1.44%	264,617
May 18, 2026	13.18	13.25	13.04	13.15	13.15	-0.60%	425,277
May 15, 2026	13.00	13.25	12.90	13.23	13.23	2.32%	527,579
May 14, 2026	13.00	13.06	12.83	12.93	12.93	-0.54%	518,316
May 13, 2026	13.13	13.15	12.96	13.00	13.00	-0.91%	444,082
May 12, 2026	13.25	13.35	13.02	13.12	13.12	-1.13%	641,230
May 11, 2026	13.46	13.50	13.25	13.27	13.27	-1.63%	705,639
May 8, 2026	13.86	13.86	13.44	13.49	13.49	-1.24%	914,404
May 7, 2026	13.89	13.89	13.41	13.66	13.66	-2.08%	1,515,599
May 6, 2026	14.11	14.73	13.62	13.95	13.95	-12.65%	2,385,725
May 5, 2026	15.92	16.00	15.67	15.97	15.97	0.19%	418,504
May 4, 2026	15.81	15.97	15.76	15.94	15.94	0.57%	574,284
May 1, 2026	15.84	15.99	15.77	15.85	15.85	0.32%	531,914
Apr 30, 2026	15.62	15.93	15.62	15.80	15.80	1.02%	444,952
Apr 29, 2026	15.58	15.65	15.39	15.64	15.64	0.32%	538,302
Apr 28, 2026	15.44	15.69	15.35	15.59	15.59	0.84%	440,891
Apr 27, 2026	15.67	15.75	15.37	15.46	15.46	-1.53%	420,267
Apr 24, 2026	15.37	15.72	15.37	15.70	15.70	2.15%	236,934
Apr 23, 2026	15.84	15.84	15.31	15.37	15.37	-2.84%	203,273
Apr 22, 2026	15.70	15.91	15.70	15.82	15.82	1.22%	217,489
Apr 21, 2026	16.01	16.08	15.63	15.63	15.63	-2.50%	261,405
Apr 20, 2026	16.01	16.24	16.01	16.03	16.03	-0.62%	343,016
Apr 17, 2026	16.05	16.36	16.01	16.13	16.13	0.88%	576,783
Apr 16, 2026	16.05	16.12	15.91	15.99	15.99	-0.87%	272,519
Apr 15, 2026	15.82	16.15	15.82	16.13	16.13	1.96%	330,783
Apr 14, 2026	15.44	15.84	15.43	15.82	15.82	2.73%	272,458
Apr 13, 2026	14.87	15.48	14.87	15.40	15.40	2.60%	404,198
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%	214,076
Apr 8, 2026	14.94	15.07	14.67	14.78	14.78	0.89%	200,877
Apr 7, 2026	14.67	14.75	14.56	14.65	14.65	-0.48%	241,989
Apr 6, 2026	14.51	14.78	14.51	14.72	14.72	0.82%	376,501
Apr 2, 2026	14.11	14.62	14.06	14.60	14.60	2.31%	293,350
Apr 1, 2026	14.33	14.49	14.00	14.27	14.27	-0.28%	279,282
Mar 31, 2026	14.20	14.35	14.04	14.31	14.31	1.85%	298,116
Mar 30, 2026	13.90	14.18	13.87	14.05	14.05	1.01%	319,143
Mar 27, 2026	14.15	14.22	13.89	13.91	13.91	-1.77%	389,693
Mar 26, 2026	14.31	14.49	14.14	14.16	14.16	-0.91%	255,094
Mar 25, 2026	14.29	14.40	14.14	14.29	14.29	0.99%	196,946
Mar 24, 2026	14.30	14.40	14.14	14.15	14.15	-1.74%	248,425
Mar 23, 2026	14.21	14.51	14.01	14.40	14.40	2.42%	228,415