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: 10:47 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 (%)
Apr 30, 2012 8.000 8.015 7.954 7.973 365,682 -0.05(-0.67%)
Apr 27, 2012 7.962 8.042 7.954 8.027 422,147 +0.07(+0.82%)
Apr 26, 2012 7.969 7.996 7.942 7.962 448,869 -0.01(-0.10%)
Apr 25, 2012 7.966 8.046 7.954 7.969 433,957 +0.05(+0.68%)
Apr 24, 2012 7.808 7.927 7.808 7.916 467,220 +0.08(+1.03%)
Apr 23, 2012 7.843 7.843 7.731 7.835 563,946 -0.07(-0.87%)
Apr 20, 2012 7.958 7.958 7.873 7.904 442,966 +0.03(+0.44%)
Apr 19, 2012 7.843 7.942 7.804 7.869 551,286 -0.01(-0.15%)
Apr 18, 2012 7.969 7.969 7.812 7.881 525,608 -0.10(-1.20%)
Apr 17, 2012 7.889 8.027 7.877 7.977 578,146 +0.11(+1.42%)
Apr 16, 2012 7.950 7.959 7.700 7.866 1,914,800 -0.16(-2.01%)
Apr 13, 2012 8.250 8.251 8.019 8.027 1,011,615 -0.21(-2.56%)
Apr 12, 2012 8.254 8.254 8.204 8.238 403,905 +0.01(+0.14%)
Apr 11, 2012 8.184 8.269 8.161 8.227 655,855 +0.12(+1.47%)
Apr 10, 2012 8.323 8.338 8.065 8.108 1,437,545 -0.27(-3.17%)
Apr 09, 2012 8.376 8.388 8.338 8.373 602,785 -0.04(-0.50%)
Apr 05, 2012 8.484 8.542 8.411 8.415 588,962 -0.12(-1.40%)
Apr 04, 2012 8.449 8.542 8.449 8.534 1,043,500 +0.02(+0.18%)
Apr 03, 2012 8.630 8.630 8.492 8.519 779,039 -0.03(-0.36%)
Apr 02, 2012 8.472 8.549 8.449 8.549 589,197 +0.07(+0.86%)
Mar 30, 2012 8.476 8.519 8.449 8.476 1,231,338 +0.07(+0.78%)
Mar 29, 2012 8.457 8.480 8.411 8.411 578,331 -0.06(-0.68%)
Mar 28, 2012 8.515 8.534 8.449 8.469 492,632 -0.04(-0.45%)
Mar 27, 2012 8.572 8.572 8.476 8.507 494,858 -0.02(-0.23%)
Mar 26, 2012 8.549 8.584 8.476 8.526 658,242 +0.02(+0.23%)
Mar 23, 2012 8.465 8.526 8.449 8.507 776,347 +0.05(+0.54%)
Mar 22, 2012 8.476 8.522 8.453 8.461 545,798 -0.07(-0.77%)
Mar 21, 2012 8.553 8.572 8.507 8.526 551,169 -0.03(-0.31%)
Mar 20, 2012 8.576 8.633 8.553 8.553 485,829 -0.07(-0.76%)
Mar 19, 2012 8.626 8.707 8.607 8.618 672,531 -0.03(-0.36%)
Mar 16, 2012 8.695 8.718 8.622 8.649 1,316,045 -0.25(-2.85%)
Mar 15, 2012 8.918 8.930 8.857 8.903 1,424,446 +0.05(+0.56%)
Mar 14, 2012 8.891 8.926 8.834 8.853 798,685 -0.01(-0.13%)
Mar 13, 2012 8.834 8.864 8.776 8.864 942,236 +0.09(+1.05%)
Mar 12, 2012 8.768 8.780 8.714 8.772 813,179 +0.06(+0.71%)
Mar 09, 2012 8.645 8.730 8.622 8.711 783,250 +0.07(+0.76%)
Mar 08, 2012 8.661 8.667 8.603 8.645 909,668 +0.01(+0.13%)
Mar 07, 2012 8.565 8.657 8.565 8.634 798,875 +0.09(+1.03%)
Mar 06, 2012 8.641 8.699 8.542 8.545 1,531,232 -0.13(-1.55%)
Mar 05, 2012 8.822 8.822 8.661 8.680 1,598,526 -0.12(-1.40%)
Mar 02, 2012 8.845 8.876 8.761 8.803 1,436,558 -0.03(-0.39%)
Mar 01, 2012 8.906 8.906 8.837 8.837 1,013,057 +0.00(+0.04%)
Feb 29, 2012 8.933 8.983 8.834 8.834 913,951 -0.10(-1.08%)
Feb 28, 2012 8.987 9.002 8.914 8.930 794,925 -0.05(-0.60%)
Feb 27, 2012 9.118 9.118 8.949 8.983 740,450 -0.15(-1.60%)
Feb 24, 2012 9.083 9.175 9.052 9.129 602,710 +0.05(+0.51%)
Feb 23, 2012 8.891 9.083 8.891 9.083 1,141,356 +0.19(+2.16%)
Feb 22, 2012 9.002 9.006 8.849 8.891 816,629 -0.10(-1.15%)
Feb 21, 2012 8.976 9.068 8.922 8.995 621,699 +0.10(+1.08%)
Feb 17, 2012 8.906 8.926 8.876 8.899 688,164 +0.05(+0.52%)
Feb 16, 2012 8.661 8.864 8.649 8.853 592,923 +0.18(+2.04%)
Feb 15, 2012 8.822 8.855 8.668 8.676 591,298 -0.09(-1.05%)
Feb 14, 2012 8.926 8.926 8.737 8.768 627,885 -0.18(-1.98%)
Feb 13, 2012 8.876 8.956 8.853 8.945 437,608 +0.14(+1.57%)
Feb 10, 2012 8.914 8.956 8.807 8.807 428,026 -0.17(-1.88%)
Feb 09, 2012 8.964 9.002 8.834 8.976 498,366 +0.07(+0.82%)
Feb 08, 2012 9.114 9.129 8.834 8.903 793,849 -0.14(-1.53%)
Feb 07, 2012 8.987 9.072 8.953 9.041 443,312 +0.07(+0.77%)
Feb 06, 2012 8.945 9.022 8.899 8.972 648,614 -0.03(-0.38%)
Feb 03, 2012 8.983 9.045 8.926 9.006 968,330 +0.12(+1.34%)
Feb 02, 2012 8.845 8.930 8.818 8.887 495,777 +0.03(+0.35%)
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.