Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Slr Investment Corp (NQ: SLRC )

16.29 +0.19 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2013 9.582 9.725 9.556 9.705 4,082,748 +0.14(+1.49%)
Jan 30, 2013 9.494 9.579 9.479 9.563 1,618,520 +0.04(+0.44%)
Jan 29, 2013 9.490 9.525 9.448 9.521 1,200,452 +0.00(+0.04%)
Jan 28, 2013 9.479 9.532 9.471 9.517 797,620 +0.04(+0.45%)
Jan 25, 2013 9.483 9.513 9.410 9.475 806,397 +0.00(+0.00%)
Jan 24, 2013 9.552 9.602 9.410 9.475 1,172,754 -0.10(-1.00%)
Jan 23, 2013 9.559 9.582 9.480 9.571 881,663 +0.03(+0.28%)
Jan 22, 2013 9.552 9.582 9.517 9.544 755,582 +0.02(+0.24%)
Jan 18, 2013 9.521 9.536 9.486 9.521 828,224 +0.01(+0.08%)
Jan 17, 2013 9.540 9.582 9.467 9.513 891,073 +0.03(+0.28%)
Jan 16, 2013 9.444 9.509 9.410 9.486 1,121,994 +0.02(+0.24%)
Jan 15, 2013 9.387 9.479 9.294 9.463 1,157,147 +0.05(+0.49%)
Jan 14, 2013 9.479 9.486 9.390 9.417 992,545 -0.05(-0.53%)
Jan 11, 2013 9.410 9.483 9.360 9.467 1,534,805 +0.06(+0.61%)
Jan 10, 2013 9.375 9.417 9.340 9.410 1,241,672 +0.03(+0.29%)
Jan 09, 2013 9.218 9.394 9.218 9.383 4,356,868 +0.23(+2.52%)
Jan 08, 2013 9.275 9.302 9.141 9.152 14,794,749 -0.41(-4.30%)
Jan 07, 2013 9.521 9.571 9.413 9.563 1,268,680 +0.05(+0.57%)
Jan 04, 2013 9.486 9.582 9.436 9.509 468,240 +0.05(+0.49%)
Jan 03, 2013 9.444 9.644 9.394 9.463 652,001 +0.08(+0.82%)
Jan 02, 2013 9.231 9.448 9.179 9.387 1,326,228 +0.20(+2.13%)
Dec 31, 2012 9.033 9.202 9.026 9.191 580,831 +0.12(+1.31%)
Dec 28, 2012 9.018 9.156 9.002 9.072 338,611 -0.02(-0.21%)
Dec 27, 2012 9.075 9.160 8.960 9.091 577,969 +0.00(+0.00%)
Dec 26, 2012 9.064 9.171 9.041 9.091 393,993 +0.02(+0.17%)
Dec 24, 2012 9.095 9.095 8.937 9.075 310,877 -0.04(-0.46%)
Dec 21, 2012 9.125 9.129 8.883 9.118 1,449,824 -0.07(-0.79%)
Dec 20, 2012 9.098 9.198 9.029 9.191 668,464 +0.11(+1.23%)
Dec 19, 2012 9.026 9.083 8.972 9.079 774,264 +0.03(+0.38%)
Dec 18, 2012 8.784 9.060 8.757 9.045 1,172,077 +0.10(+1.16%)
Dec 17, 2012 8.872 9.014 8.860 8.941 935,065 +0.07(+0.74%)
Dec 14, 2012 8.853 8.949 8.830 8.876 535,601 +0.03(+0.39%)
Dec 13, 2012 8.807 8.910 8.791 8.841 414,458 +0.05(+0.61%)
Dec 12, 2012 8.841 8.895 8.749 8.787 874,487 -0.06(-0.65%)
Dec 11, 2012 8.853 8.880 8.734 8.845 535,555 +0.04(+0.44%)
Dec 10, 2012 8.795 8.826 8.722 8.807 352,640 +0.02(+0.26%)
Dec 07, 2012 8.795 8.799 8.641 8.784 335,607 +0.02(+0.18%)
Dec 06, 2012 8.753 8.791 8.730 8.768 236,655 -0.01(-0.13%)
Dec 05, 2012 8.776 8.795 8.676 8.780 219,837 +0.02(+0.18%)
Dec 04, 2012 8.818 8.833 8.745 8.764 220,079 -0.03(-0.35%)
Nov 30, 2012 8.807 8.830 8.737 8.795 876,354 +0.02(+0.17%)
Nov 29, 2012 8.657 8.795 8.626 8.780 446,015 +0.15(+1.74%)
Nov 28, 2012 8.641 8.680 8.542 8.630 546,084 -0.04(-0.44%)
Nov 27, 2012 8.649 8.726 8.641 8.668 371,759 -0.01(-0.15%)
Nov 26, 2012 8.730 8.730 8.545 8.682 896,332 -0.05(-0.55%)
Nov 23, 2012 8.718 8.741 8.688 8.730 251,795 +0.06(+0.66%)
Nov 21, 2012 8.661 8.726 8.641 8.672 351,862 -0.00(-0.04%)
Nov 20, 2012 8.737 8.741 8.618 8.676 458,779 -0.07(-0.75%)
Nov 19, 2012 8.661 8.814 8.618 8.741 736,031 +0.11(+1.25%)
Nov 16, 2012 8.369 8.657 8.369 8.634 741,509 +0.27(+3.17%)
Nov 15, 2012 8.234 8.400 8.200 8.369 688,750 +0.13(+1.59%)
Nov 14, 2012 8.641 8.641 8.161 8.238 1,158,905 -0.40(-4.62%)
Nov 13, 2012 8.688 8.707 8.607 8.638 625,664 -0.06(-0.66%)
Nov 12, 2012 8.618 8.707 8.618 8.695 377,128 +0.07(+0.80%)
Nov 09, 2012 8.545 8.672 8.545 8.626 682,301 -0.02(-0.22%)
Nov 08, 2012 8.703 8.734 8.641 8.645 859,508 -0.06(-0.66%)
Nov 07, 2012 8.761 8.830 8.668 8.703 658,750 -0.13(-1.44%)
Nov 06, 2012 8.864 8.864 8.795 8.830 561,610 +0.01(+0.09%)
Nov 05, 2012 8.787 8.849 8.741 8.822 711,780 +0.02(+0.17%)
Nov 02, 2012 8.791 8.853 8.726 8.807 1,282,756 +0.04(+0.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.