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

Slr Investment Corp (NQ: SLRC )

16.10 -0.04 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
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%)
Nov 03, 2014 7.828 7.957 7.828 7.912 430,219 +0.07(+0.91%)
Oct 31, 2014 7.866 7.878 7.764 7.840 356,671 +0.00(+0.05%)
Oct 30, 2014 7.883 7.883 7.794 7.836 357,613 -0.04(-0.54%)
Oct 29, 2014 7.802 7.895 7.781 7.878 228,784 +0.09(+1.19%)
Oct 28, 2014 7.836 7.836 7.743 7.786 271,769 -0.00(-0.05%)
Oct 27, 2014 7.756 7.802 7.781 7.790 248,784 +0.01(+0.11%)
Oct 24, 2014 7.798 7.866 7.748 7.781 279,845 -0.00(-0.05%)
Oct 23, 2014 7.925 7.925 7.777 7.786 477,491 -0.06(-0.81%)
Oct 22, 2014 7.853 7.874 7.790 7.849 598,324 +0.00(+0.05%)
Oct 21, 2014 7.802 7.862 7.748 7.845 350,481 +0.07(+0.92%)
Oct 20, 2014 7.727 7.773 7.653 7.773 497,713 +0.05(+0.60%)
Oct 17, 2014 7.731 7.798 7.684 7.727 336,259 +0.03(+0.44%)
Oct 16, 2014 7.473 7.697 7.436 7.693 453,519 +0.16(+2.07%)
Oct 15, 2014 7.562 7.642 7.444 7.537 748,430 -0.11(-1.38%)
Oct 14, 2014 7.684 7.705 7.600 7.642 537,236 -0.05(-0.60%)
Oct 13, 2014 7.739 7.785 7.663 7.689 553,428 -0.04(-0.55%)
Oct 10, 2014 7.802 7.845 7.718 7.731 359,702 -0.08(-1.08%)
Oct 09, 2014 7.891 7.937 7.802 7.815 401,809 -0.11(-1.44%)
Oct 08, 2014 7.916 7.963 7.832 7.929 357,288 -0.01(-0.11%)
Oct 07, 2014 7.937 8.030 7.908 7.937 459,606 -0.06(-0.74%)
Oct 06, 2014 7.988 8.051 7.971 7.996 261,756 +0.03(+0.37%)
Oct 03, 2014 8.119 8.140 7.967 7.967 309,386 -0.07(-0.89%)
Oct 02, 2014 7.925 8.051 7.918 8.039 606,651 +0.12(+1.49%)
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.