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 (%)
Oct 31, 2012 8.821 8.848 8.740 8.752 478,013 -0.04(-0.48%)
Oct 26, 2012 8.813 8.794 8.794 8.794 354,145 -0.05(-0.52%)
Oct 25, 2012 8.794 8.844 8.763 8.840 493,142 +0.06(+0.66%)
Oct 24, 2012 8.760 8.833 8.713 8.783 696,039 +0.11(+1.33%)
Oct 23, 2012 8.644 8.687 8.602 8.668 499,816 +0.00(+0.00%)
Oct 19, 2012 8.756 8.779 8.660 8.667 486,663 -0.13(-1.48%)
Oct 18, 2012 8.790 8.840 8.790 8.798 287,131 -0.02(-0.26%)
Oct 17, 2012 8.775 8.859 8.752 8.821 302,903 +0.05(+0.53%)
Oct 16, 2012 8.617 8.775 8.606 8.775 386,526 +0.17(+1.96%)
Oct 15, 2012 8.614 8.660 8.529 8.606 372,990 -0.01(-0.09%)
Oct 12, 2012 8.706 8.706 8.587 8.614 303,073 -0.04(-0.44%)
Oct 11, 2012 8.671 8.679 8.610 8.652 349,487 +0.03(+0.40%)
Oct 10, 2012 8.679 8.694 8.568 8.617 300,221 -0.04(-0.44%)
Oct 09, 2012 8.748 8.813 8.648 8.656 322,819 -0.07(-0.84%)
Oct 08, 2012 8.740 8.786 8.698 8.729 331,027 -0.01(-0.13%)
Oct 05, 2012 8.737 8.821 8.725 8.740 225,361 +0.02(+0.22%)
Oct 04, 2012 8.690 8.729 8.667 8.721 340,649 +0.03(+0.40%)
Oct 03, 2012 8.790 8.794 8.667 8.687 343,633 -0.07(-0.79%)
Oct 02, 2012 8.790 8.825 8.694 8.756 577,236 +0.02(+0.18%)
Oct 01, 2012 8.813 8.813 8.687 8.740 442,958 -0.06(-0.70%)
Sep 28, 2012 8.790 8.817 8.763 8.802 830,187 -0.02(-0.26%)
Sep 27, 2012 8.767 8.833 8.731 8.825 694,443 +0.10(+1.10%)
Sep 26, 2012 8.633 8.790 8.625 8.729 561,979 +0.09(+1.07%)
Sep 25, 2012 8.871 8.913 8.633 8.637 699,117 -0.21(-2.34%)
Sep 24, 2012 8.902 8.948 8.817 8.844 736,661 -0.05(-0.60%)
Sep 21, 2012 8.848 8.929 8.775 8.898 924,838 +0.13(+1.44%)
Sep 20, 2012 8.775 8.838 8.737 8.771 579,236 -0.01(-0.13%)
Sep 19, 2012 8.886 8.898 8.775 8.783 756,293 -0.10(-1.17%)
Sep 18, 2012 8.867 8.948 8.763 8.886 1,162,670 -0.18(-1.99%)
Sep 17, 2012 9.098 9.109 9.048 9.067 1,131,068 -0.02(-0.21%)
Sep 14, 2012 9.101 9.105 9.044 9.086 743,302 +0.02(+0.25%)
Sep 13, 2012 9.048 9.101 8.971 9.063 567,377 +0.04(+0.43%)
Sep 12, 2012 9.059 9.074 8.986 9.025 437,929 +0.00(+0.04%)
Sep 11, 2012 9.017 9.032 8.986 9.021 361,723 +0.03(+0.30%)
Sep 10, 2012 9.013 9.040 8.982 8.994 641,763 -0.02(-0.21%)
Sep 07, 2012 9.017 9.067 8.917 9.013 696,630 +0.04(+0.43%)
Sep 06, 2012 8.998 9.017 8.775 8.975 1,043,029 +0.02(+0.26%)
Sep 05, 2012 9.017 9.017 8.934 8.952 440,393 -0.05(-0.51%)
Sep 04, 2012 8.890 9.025 8.879 8.998 733,847 +0.12(+1.30%)
Aug 31, 2012 8.913 8.913 8.833 8.882 751,986 +0.02(+0.22%)
Aug 30, 2012 8.902 8.929 8.848 8.863 494,715 -0.06(-0.69%)
Aug 29, 2012 8.844 8.948 8.818 8.925 507,482 +0.07(+0.78%)
Aug 27, 2012 8.833 8.871 8.783 8.856 490,666 +0.02(+0.22%)
Aug 24, 2012 8.737 8.836 8.690 8.836 543,618 +0.11(+1.23%)
Aug 23, 2012 8.771 8.817 8.629 8.729 755,796 -0.10(-1.13%)
Aug 22, 2012 8.833 8.859 8.533 8.829 544,832 -0.02(-0.26%)
Aug 21, 2012 8.863 8.871 8.821 8.852 770,495 -0.01(-0.09%)
Aug 20, 2012 8.859 8.875 8.802 8.859 655,031 +0.00(+0.00%)
Aug 17, 2012 8.859 8.860 8.821 8.859 444,145 -0.01(-0.13%)
Aug 16, 2012 8.790 8.871 8.790 8.871 418,980 +0.05(+0.61%)
Aug 15, 2012 8.775 8.817 8.775 8.817 271,983 +0.02(+0.17%)
Aug 14, 2012 8.833 8.833 8.763 8.802 395,593 -0.01(-0.13%)
Aug 13, 2012 8.733 8.813 8.702 8.813 691,242 +0.06(+0.66%)
Aug 10, 2012 8.771 8.798 8.721 8.756 296,130 -0.04(-0.48%)
Aug 09, 2012 8.733 8.806 8.702 8.798 364,853 +0.02(+0.26%)
Aug 08, 2012 8.683 8.779 8.683 8.775 369,311 +0.08(+0.97%)
Aug 07, 2012 8.767 8.821 8.679 8.690 464,357 -0.12(-1.31%)
Aug 06, 2012 8.583 8.863 8.564 8.806 710,814 +0.24(+2.78%)
Aug 03, 2012 8.648 8.727 8.548 8.568 703,856 +0.02(+0.22%)
Aug 02, 2012 8.564 8.617 8.495 8.548 512,183 -0.03(-0.40%)
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.