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

Slr Investment Corp (NQ: SLRC )

16.12 -0.02 (-0.12%)
Streaming Delayed Price Updated: 11:38 AM EDT, May 23, 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 (%)
Nov 30, 2011 8.817 8.890 8.725 8.840 1,463,137 +0.30(+3.46%)
Nov 29, 2011 8.579 8.602 8.506 8.545 651,700 -0.03(-0.31%)
Nov 28, 2011 8.698 8.737 8.491 8.571 862,977 +0.16(+1.87%)
Nov 25, 2011 8.414 8.606 8.414 8.414 344,880 -0.03(-0.36%)
Nov 23, 2011 8.564 8.594 8.422 8.445 1,116,173 -0.17(-1.92%)
Nov 22, 2011 8.621 8.710 8.564 8.610 677,470 -0.01(-0.13%)
Nov 21, 2011 8.656 8.694 8.548 8.621 1,122,232 -0.18(-2.01%)
Nov 18, 2011 8.710 8.870 8.710 8.798 1,317,830 +0.07(+0.79%)
Nov 17, 2011 8.683 8.790 8.656 8.729 1,395,396 +0.06(+0.66%)
Nov 16, 2011 8.809 8.862 8.644 8.671 1,785,841 -0.27(-3.05%)
Nov 15, 2011 8.833 9.032 8.833 8.944 894,256 +0.11(+1.26%)
Nov 14, 2011 8.952 8.952 8.771 8.833 1,223,544 -0.06(-0.69%)
Nov 11, 2011 9.074 9.074 8.840 8.894 1,643,678 +0.00(+0.00%)
Nov 10, 2011 8.902 9.086 8.821 8.894 2,039,097 +0.31(+3.67%)
Nov 09, 2011 8.644 8.667 8.529 8.579 1,426,100 -0.17(-1.93%)
Nov 08, 2011 8.702 8.763 8.606 8.748 1,502,059 +0.16(+1.88%)
Nov 07, 2011 8.637 8.664 8.537 8.587 2,037,279 +0.13(+1.54%)
Nov 04, 2011 8.276 8.610 8.180 8.456 3,779,507 +0.48(+5.97%)
Nov 03, 2011 8.057 8.057 7.815 7.980 1,373,311 +0.02(+0.24%)
Nov 02, 2011 8.314 8.349 7.826 7.961 860,967 -0.16(-1.99%)
Nov 01, 2011 8.256 8.356 8.072 8.122 754,306 -0.40(-4.73%)
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%)
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.