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 30, 2015 8.001 8.001 7.897 7.975 350,366 -0.04(-0.48%)
Jan 29, 2015 8.001 8.027 7.910 8.014 383,544 +0.03(+0.38%)
Jan 28, 2015 8.057 8.057 7.932 7.984 265,060 -0.04(-0.48%)
Jan 27, 2015 8.035 8.109 7.988 8.023 240,377 -0.06(-0.69%)
Jan 26, 2015 8.135 8.165 8.023 8.079 507,677 -0.06(-0.69%)
Jan 23, 2015 8.148 8.156 8.040 8.135 413,239 -0.01(-0.16%)
Jan 22, 2015 8.105 8.156 8.059 8.148 376,599 +0.04(+0.53%)
Jan 21, 2015 8.156 8.156 8.040 8.105 383,599 -0.03(-0.37%)
Jan 20, 2015 8.161 8.161 8.070 8.135 321,264 +0.02(+0.21%)
Jan 16, 2015 8.044 8.117 8.031 8.117 358,057 +0.09(+1.13%)
Jan 15, 2015 8.018 8.092 7.988 8.027 474,386 +0.00(+0.05%)
Jan 14, 2015 8.014 8.092 8.005 8.023 511,934 -0.02(-0.27%)
Jan 13, 2015 8.109 8.130 8.005 8.044 343,697 -0.03(-0.32%)
Jan 12, 2015 8.057 8.070 8.005 8.070 222,536 +0.03(+0.43%)
Jan 09, 2015 8.031 8.057 7.949 8.035 359,333 +0.03(+0.38%)
Jan 08, 2015 7.945 8.031 7.893 8.005 466,213 +0.11(+1.37%)
Jan 07, 2015 7.923 7.945 7.850 7.897 366,760 +0.01(+0.16%)
Jan 06, 2015 7.919 7.963 7.837 7.884 897,749 +0.00(+0.00%)
Jan 05, 2015 7.824 7.889 7.729 7.884 745,114 +0.09(+1.11%)
Jan 02, 2015 7.772 7.854 7.690 7.798 497,475 +0.03(+0.33%)
Dec 31, 2014 7.794 7.772 7.772 7.772 627,735 -0.03(-0.44%)
Dec 30, 2014 7.712 7.815 7.692 7.807 643,151 +0.08(+1.01%)
Dec 29, 2014 7.755 7.768 7.699 7.729 490,210 -0.04(-0.50%)
Dec 26, 2014 7.768 7.802 7.729 7.768 285,342 -0.00(-0.06%)
Dec 24, 2014 7.815 7.772 7.772 7.772 166,608 -0.01(-0.11%)
Dec 23, 2014 7.833 7.872 7.742 7.781 469,160 -0.03(-0.33%)
Dec 22, 2014 7.824 7.833 7.742 7.807 685,364 -0.00(-0.06%)
Dec 19, 2014 7.768 7.833 7.690 7.811 597,669 +0.07(+0.95%)
Dec 18, 2014 7.638 7.772 7.518 7.738 821,093 +0.19(+2.52%)
Dec 17, 2014 7.436 7.600 7.423 7.548 697,015 +0.11(+1.51%)
Dec 16, 2014 7.431 7.505 7.423 7.436 826,606 +0.00(+0.06%)
Dec 15, 2014 7.444 7.524 7.381 7.431 1,087,357 +0.00(+0.06%)
Dec 12, 2014 7.486 7.587 7.414 7.427 1,251,633 -0.07(-0.90%)
Dec 11, 2014 7.558 7.592 7.465 7.495 872,422 -0.04(-0.56%)
Dec 10, 2014 7.634 7.735 7.520 7.537 678,532 -0.08(-1.05%)
Dec 09, 2014 7.541 7.625 7.444 7.617 806,668 +0.01(+0.17%)
Dec 08, 2014 7.760 7.760 7.587 7.604 718,408 -0.19(-2.49%)
Dec 05, 2014 7.849 7.874 7.798 7.798 370,103 -0.05(-0.64%)
Dec 04, 2014 7.866 7.887 7.798 7.849 710,930 -0.02(-0.21%)
Dec 03, 2014 7.853 7.883 7.769 7.866 525,727 +0.01(+0.16%)
Dec 02, 2014 7.748 7.853 7.718 7.853 678,947 +0.11(+1.47%)
Dec 01, 2014 7.710 7.786 7.710 7.739 782,801 -0.01(-0.16%)
Nov 28, 2014 7.777 7.811 7.743 7.752 187,483 -0.03(-0.43%)
Nov 26, 2014 7.748 7.786 7.786 7.786 303,494 -0.00(-0.05%)
Nov 25, 2014 7.790 7.811 7.769 7.790 217,669 +0.00(+0.00%)
Nov 24, 2014 7.786 7.855 7.748 7.790 396,552 +0.00(+0.00%)
Nov 21, 2014 7.819 7.883 7.781 7.790 262,448 -0.02(-0.22%)
Nov 20, 2014 7.824 7.836 7.764 7.807 463,632 -0.03(-0.38%)
Nov 19, 2014 7.853 7.862 7.786 7.836 285,187 +0.00(+0.05%)
Nov 18, 2014 7.815 7.904 7.815 7.832 334,016 +0.01(+0.16%)
Nov 17, 2014 7.739 7.883 7.731 7.819 539,249 +0.03(+0.43%)
Nov 14, 2014 7.735 7.802 7.710 7.786 809,959 +0.07(+0.87%)
Nov 13, 2014 7.883 7.899 7.716 7.718 1,348,986 -0.18(-2.30%)
Nov 12, 2014 7.954 7.954 7.786 7.899 749,457 -0.09(-1.16%)
Nov 11, 2014 7.992 8.009 7.942 7.992 254,297 +0.00(+0.05%)
Nov 10, 2014 7.950 7.996 7.883 7.988 566,547 +0.05(+0.58%)
Nov 07, 2014 7.845 7.950 7.828 7.942 1,342,484 +0.05(+0.59%)
Nov 06, 2014 7.950 8.007 7.828 7.895 965,732 -0.08(-1.06%)
Nov 05, 2014 7.862 8.001 7.862 7.980 615,642 +0.11(+1.39%)
Nov 04, 2014 7.899 7.971 7.832 7.870 619,872 -0.04(-0.53%)
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.