Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 8.537 8.633 8.472 8.525 449,147 -0.15(-1.73%)
Oct 28, 2011 8.656 8.771 8.648 8.675 488,687 -0.04(-0.48%)
Oct 27, 2011 8.671 8.752 8.533 8.717 939,858 +0.21(+2.48%)
Oct 26, 2011 8.376 8.529 8.260 8.506 393,083 +0.24(+2.93%)
Oct 25, 2011 8.368 8.410 8.218 8.264 391,138 -0.15(-1.74%)
Oct 24, 2011 8.326 8.425 8.318 8.410 398,822 +0.12(+1.44%)
Oct 21, 2011 8.233 8.299 8.103 8.291 484,364 +0.17(+2.13%)
Oct 20, 2011 8.114 8.195 7.965 8.118 461,506 -0.02(-0.28%)
Oct 19, 2011 8.391 8.445 8.091 8.141 633,892 -0.26(-3.15%)
Oct 18, 2011 8.233 8.445 8.153 8.406 383,979 +0.23(+2.82%)
Oct 17, 2011 8.260 8.341 8.149 8.176 382,779 -0.14(-1.66%)
Oct 14, 2011 8.322 8.345 8.168 8.314 346,271 +0.08(+1.03%)
Oct 13, 2011 8.268 8.283 8.073 8.230 399,057 -0.05(-0.65%)
Oct 12, 2011 8.283 8.337 8.203 8.283 518,409 +0.08(+0.98%)
Oct 11, 2011 8.061 8.230 8.049 8.203 516,721 +0.12(+1.52%)
Oct 10, 2011 7.922 8.091 7.876 8.080 570,010 +0.28(+3.65%)
Oct 07, 2011 8.007 8.049 7.776 7.796 482,864 -0.18(-2.31%)
Oct 06, 2011 7.915 7.992 7.692 7.980 638,769 +0.19(+2.41%)
Oct 05, 2011 7.842 7.857 7.680 7.792 501,806 -0.04(-0.54%)
Oct 04, 2011 7.504 7.857 7.258 7.834 1,270,802 +0.30(+3.92%)
Oct 03, 2011 7.700 7.857 7.535 7.538 821,555 -0.19(-2.48%)
Sep 30, 2011 7.865 7.963 7.727 7.730 576,358 -0.26(-3.22%)
Sep 29, 2011 7.776 7.995 7.753 7.988 501,743 +0.38(+5.05%)
Sep 28, 2011 7.876 7.972 7.573 7.604 579,762 -0.27(-3.46%)
Sep 27, 2011 7.911 8.066 7.807 7.876 1,291,600 +0.10(+1.32%)
Sep 26, 2011 7.830 7.834 7.577 7.774 536,220 +0.03(+0.36%)
Sep 23, 2011 7.692 7.834 7.661 7.746 526,335 +0.04(+0.50%)
Sep 22, 2011 7.738 7.820 7.565 7.707 1,132,044 -0.12(-1.57%)
Sep 21, 2011 8.111 8.160 7.796 7.830 627,126 -0.29(-3.55%)
Sep 20, 2011 8.341 8.387 8.091 8.118 715,197 -0.22(-2.67%)
Sep 19, 2011 8.352 8.441 8.241 8.341 556,177 -0.16(-1.85%)
Sep 16, 2011 8.579 8.598 8.418 8.498 761,389 -0.28(-3.19%)
Sep 15, 2011 8.890 8.917 8.740 8.779 1,118,277 -0.07(-0.82%)
Sep 14, 2011 8.879 8.929 8.702 8.852 779,313 +0.00(+0.04%)
Sep 13, 2011 8.667 8.875 8.648 8.848 740,906 +0.19(+2.17%)
Sep 12, 2011 8.448 8.675 8.387 8.660 679,181 +0.14(+1.67%)
Sep 09, 2011 8.591 8.644 8.452 8.518 633,738 -0.12(-1.33%)
Sep 08, 2011 8.717 8.790 8.591 8.633 503,639 -0.11(-1.23%)
Sep 07, 2011 8.575 8.775 8.472 8.740 948,691 +0.30(+3.50%)
Sep 06, 2011 8.191 8.487 8.168 8.445 885,621 +0.08(+0.96%)
Sep 02, 2011 8.448 8.533 8.356 8.364 919,919 -0.26(-3.07%)
Sep 01, 2011 8.863 8.948 8.598 8.629 785,593 -0.25(-2.81%)
Aug 31, 2011 8.871 9.025 8.836 8.879 1,159,321 +0.05(+0.52%)
Aug 30, 2011 8.840 8.886 8.706 8.833 503,272 -0.02(-0.26%)
Aug 29, 2011 8.545 8.863 8.456 8.856 672,342 +0.41(+4.91%)
Aug 26, 2011 8.233 8.545 8.145 8.441 501,188 +0.18(+2.23%)
Aug 25, 2011 8.621 8.648 8.184 8.256 606,500 -0.28(-3.28%)
Aug 24, 2011 8.379 8.591 8.295 8.537 515,089 +0.17(+1.97%)
Aug 23, 2011 8.107 8.383 8.064 8.372 773,034 +0.31(+3.91%)
Aug 22, 2011 8.141 8.156 7.968 8.057 526,518 +0.12(+1.45%)
Aug 19, 2011 7.942 8.226 7.903 7.942 541,001 -0.13(-1.62%)
Aug 18, 2011 8.314 8.318 7.942 8.072 969,085 -0.42(-4.93%)
Aug 17, 2011 8.564 8.621 8.399 8.491 416,548 -0.02(-0.27%)
Aug 16, 2011 8.560 8.621 8.329 8.514 747,025 -0.14(-1.64%)
Aug 15, 2011 8.502 8.679 8.448 8.656 817,162 +0.22(+2.55%)
Aug 12, 2011 8.360 8.502 8.214 8.441 854,201 +0.22(+2.61%)
Aug 11, 2011 8.053 8.310 7.903 8.226 1,399,159 +0.24(+2.98%)
Aug 10, 2011 8.395 8.448 7.911 7.988 1,382,217 -0.09(-1.09%)
Aug 09, 2011 7.922 8.122 7.362 8.076 1,798,890 +0.48(+6.27%)
Aug 08, 2011 7.903 8.126 7.600 7.600 1,721,280 -0.60(-7.35%)
Aug 05, 2011 8.414 8.779 7.761 8.203 1,608,612 -0.11(-1.34%)
Aug 04, 2011 8.955 9.013 8.253 8.314 2,165,178 -0.72(-7.95%)
Aug 03, 2011 9.025 9.182 8.798 9.032 1,030,772 +0.08(+0.94%)
Aug 02, 2011 9.032 9.282 8.875 8.948 1,288,571 -0.01(-0.09%)
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.