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 (%)
Dec 30, 2011 8.481 8.553 8.449 8.484 475,333 -0.01(-0.14%)
Dec 29, 2011 8.507 8.584 8.461 8.496 456,555 +0.05(+0.55%)
Dec 28, 2011 8.538 8.545 8.426 8.449 349,531 -0.09(-1.03%)
Dec 27, 2011 8.542 8.565 8.496 8.538 409,878 -0.02(-0.22%)
Dec 23, 2011 8.522 8.568 8.469 8.557 404,134 +0.30(+3.58%)
Dec 21, 2011 8.280 8.296 8.188 8.261 717,487 -0.00(-0.05%)
Dec 20, 2011 8.250 8.353 8.231 8.265 1,037,425 +0.15(+1.85%)
Dec 19, 2011 8.277 8.300 8.104 8.115 1,059,250 -0.12(-1.49%)
Dec 16, 2011 8.342 8.392 8.219 8.238 1,144,876 -0.07(-0.79%)
Dec 15, 2011 8.353 8.426 8.265 8.303 730,592 +0.00(+0.05%)
Dec 14, 2011 8.426 8.449 8.223 8.300 1,300,100 -0.17(-2.04%)
Dec 13, 2011 8.634 8.699 8.411 8.472 1,010,019 -0.36(-4.09%)
Dec 12, 2011 8.826 8.868 8.784 8.834 1,442,945 -0.03(-0.30%)
Dec 09, 2011 8.810 8.899 8.772 8.860 1,000,559 +0.12(+1.36%)
Dec 08, 2011 8.857 8.918 8.737 8.741 955,260 -0.17(-1.85%)
Dec 07, 2011 8.857 8.930 8.776 8.906 841,789 +0.02(+0.22%)
Dec 06, 2011 8.910 8.949 8.834 8.887 1,173,788 -0.10(-1.15%)
Dec 05, 2011 8.979 9.026 8.910 8.991 975,467 +0.12(+1.39%)
Dec 02, 2011 8.834 8.896 8.768 8.868 905,911 +0.16(+1.81%)
Dec 01, 2011 8.830 8.834 8.707 8.711 1,012,107 -0.13(-1.48%)
Nov 30, 2011 8.818 8.891 8.726 8.841 1,462,976 +0.30(+3.46%)
Nov 29, 2011 8.580 8.603 8.507 8.545 651,629 -0.03(-0.31%)
Nov 28, 2011 8.699 8.737 8.492 8.572 862,882 +0.16(+1.87%)
Nov 25, 2011 8.415 8.607 8.415 8.415 344,842 -0.03(-0.36%)
Nov 23, 2011 8.565 8.595 8.423 8.446 1,116,050 -0.17(-1.92%)
Nov 22, 2011 8.622 8.711 8.565 8.611 677,395 -0.01(-0.13%)
Nov 21, 2011 8.657 8.695 8.549 8.622 1,122,109 -0.18(-2.01%)
Nov 18, 2011 8.711 8.871 8.711 8.799 1,317,685 +0.07(+0.79%)
Nov 17, 2011 8.684 8.791 8.657 8.730 1,395,242 +0.06(+0.66%)
Nov 16, 2011 8.810 8.863 8.645 8.672 1,785,645 -0.27(-3.05%)
Nov 15, 2011 8.834 9.033 8.834 8.945 894,158 +0.11(+1.26%)
Nov 14, 2011 8.953 8.953 8.772 8.834 1,223,409 -0.06(-0.69%)
Nov 11, 2011 9.075 9.075 8.841 8.895 1,643,497 +0.00(+0.00%)
Nov 10, 2011 8.903 9.087 8.822 8.895 2,038,873 +0.31(+3.67%)
Nov 09, 2011 8.645 8.668 8.530 8.580 1,425,943 -0.17(-1.93%)
Nov 08, 2011 8.703 8.764 8.607 8.749 1,501,894 +0.16(+1.88%)
Nov 07, 2011 8.638 8.665 8.538 8.588 2,037,055 +0.13(+1.54%)
Nov 04, 2011 8.277 8.611 8.181 8.457 3,779,091 +0.48(+5.97%)
Nov 03, 2011 8.058 8.058 7.816 7.981 1,373,160 +0.02(+0.24%)
Nov 02, 2011 8.315 8.350 7.827 7.962 860,872 -0.16(-1.99%)
Nov 01, 2011 8.257 8.357 8.073 8.123 754,223 -0.40(-4.73%)
Oct 31, 2011 8.538 8.634 8.472 8.526 449,098 -0.15(-1.73%)
Oct 28, 2011 8.657 8.772 8.649 8.676 488,633 -0.04(-0.48%)
Oct 27, 2011 8.672 8.753 8.534 8.718 939,754 +0.21(+2.48%)
Oct 26, 2011 8.376 8.530 8.261 8.507 393,040 +0.24(+2.93%)
Oct 25, 2011 8.369 8.411 8.219 8.265 391,095 -0.15(-1.74%)
Oct 24, 2011 8.327 8.426 8.318 8.411 398,778 +0.12(+1.44%)
Oct 21, 2011 8.234 8.300 8.104 8.292 484,311 +0.17(+2.13%)
Oct 20, 2011 8.115 8.196 7.966 8.119 461,455 -0.02(-0.28%)
Oct 19, 2011 8.392 8.446 8.092 8.142 633,822 -0.27(-3.15%)
Oct 18, 2011 8.234 8.446 8.154 8.407 383,937 +0.23(+2.82%)
Oct 17, 2011 8.261 8.342 8.150 8.177 382,737 -0.14(-1.66%)
Oct 14, 2011 8.323 8.346 8.169 8.315 346,233 +0.08(+1.03%)
Oct 13, 2011 8.269 8.284 8.073 8.231 399,013 -0.05(-0.65%)
Oct 12, 2011 8.284 8.338 8.204 8.284 518,352 +0.08(+0.98%)
Oct 11, 2011 8.062 8.231 8.050 8.204 516,665 +0.12(+1.52%)
Oct 10, 2011 7.923 8.092 7.877 8.081 569,947 +0.28(+3.65%)
Oct 07, 2011 8.008 8.050 7.777 7.797 482,811 -0.18(-2.31%)
Oct 06, 2011 7.916 7.992 7.693 7.981 638,699 +0.19(+2.41%)
Oct 05, 2011 7.843 7.858 7.681 7.793 501,750 -0.04(-0.54%)
Oct 04, 2011 7.505 7.858 7.259 7.835 1,270,662 +0.30(+3.92%)
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.