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

Slr Investment Corp (NQ: SLRC )

16.64 +0.06 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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, 2014 8.850 8.935 8.806 8.879 745,646 +0.03(+0.32%)
Apr 29, 2014 8.802 8.931 8.802 8.850 807,411 +0.05(+0.55%)
Apr 28, 2014 8.972 8.972 8.798 8.802 821,791 -0.13(-1.50%)
Apr 25, 2014 8.980 8.984 8.907 8.936 415,348 -0.06(-0.63%)
Apr 24, 2014 9.041 9.057 8.940 8.992 431,189 +0.00(+0.05%)
Apr 23, 2014 9.013 9.061 8.976 8.988 622,870 -0.04(-0.49%)
Apr 22, 2014 8.919 9.041 8.891 9.033 559,403 +0.10(+1.13%)
Apr 21, 2014 8.919 9.008 8.883 8.931 330,620 +0.04(+0.41%)
Apr 17, 2014 8.984 8.895 8.895 8.895 496,271 -0.09(-0.99%)
Apr 16, 2014 8.996 9.017 8.932 8.984 399,789 +0.03(+0.32%)
Apr 15, 2014 8.948 9.019 8.858 8.956 1,125,375 +0.02(+0.18%)
Apr 14, 2014 8.838 8.984 8.818 8.940 628,792 +0.12(+1.38%)
Apr 11, 2014 8.875 8.905 8.818 8.818 778,157 -0.09(-1.00%)
Apr 10, 2014 9.029 9.061 8.891 8.907 902,465 -0.10(-1.13%)
Apr 09, 2014 9.065 9.065 8.964 9.008 763,286 -0.01(-0.13%)
Apr 08, 2014 8.960 9.073 8.911 9.021 858,286 +0.10(+1.09%)
Apr 07, 2014 8.948 8.976 8.879 8.923 1,037,945 -0.03(-0.36%)
Apr 04, 2014 9.073 9.073 8.899 8.956 706,625 -0.05(-0.59%)
Apr 03, 2014 9.037 9.069 8.956 9.008 597,154 -0.03(-0.31%)
Apr 02, 2014 8.976 9.061 8.940 9.037 885,766 +0.07(+0.81%)
Apr 01, 2014 8.834 8.980 8.834 8.964 1,199,512 +0.13(+1.52%)
Mar 31, 2014 8.944 8.944 8.822 8.830 955,256 -0.07(-0.77%)
Mar 28, 2014 8.915 8.976 8.871 8.899 543,146 -0.04(-0.41%)
Mar 27, 2014 8.818 8.956 8.818 8.936 656,070 +0.11(+1.29%)
Mar 26, 2014 9.004 9.004 8.822 8.822 682,016 -0.14(-1.58%)
Mar 25, 2014 8.984 8.992 8.915 8.964 378,017 +0.01(+0.14%)
Mar 24, 2014 8.952 8.974 8.899 8.952 596,781 +0.02(+0.18%)
Mar 21, 2014 8.976 8.996 8.887 8.936 1,871,263 -0.01(-0.14%)
Mar 20, 2014 8.923 8.980 8.888 8.948 621,156 +0.03(+0.32%)
Mar 19, 2014 8.915 8.972 8.858 8.919 807,682 +0.01(+0.14%)
Mar 18, 2014 8.765 8.940 8.753 8.907 828,591 +0.13(+1.52%)
Mar 17, 2014 8.813 8.817 8.722 8.773 842,530 +0.01(+0.09%)
Mar 14, 2014 8.769 8.801 8.728 8.765 675,633 -0.00(-0.05%)
Mar 13, 2014 8.877 8.877 8.745 8.769 841,983 -0.09(-0.99%)
Mar 12, 2014 8.738 8.865 8.718 8.857 884,928 +0.10(+1.14%)
Mar 11, 2014 8.885 8.917 8.757 8.757 593,644 -0.15(-1.70%)
Mar 10, 2014 8.897 8.917 8.865 8.909 344,174 +0.03(+0.31%)
Mar 07, 2014 8.945 8.976 8.869 8.881 487,561 -0.02(-0.18%)
Mar 06, 2014 8.861 8.976 8.825 8.897 701,094 +0.14(+1.59%)
Mar 05, 2014 8.761 8.813 8.738 8.757 619,069 -0.00(-0.05%)
Mar 04, 2014 8.881 8.937 8.753 8.761 1,230,070 -0.08(-0.86%)
Mar 03, 2014 8.797 8.897 8.749 8.837 440,219 -0.01(-0.09%)
Feb 28, 2014 8.873 8.917 8.821 8.845 537,776 -0.01(-0.09%)
Feb 27, 2014 8.738 8.865 8.730 8.853 587,773 +0.08(+0.86%)
Feb 26, 2014 8.714 8.917 8.702 8.777 558,893 +0.00(+0.00%)
Feb 25, 2014 8.929 8.972 8.706 8.777 868,679 -0.18(-2.00%)
Feb 24, 2014 8.897 8.980 8.893 8.956 379,292 +0.06(+0.72%)
Feb 21, 2014 8.889 8.945 8.848 8.893 423,737 +0.05(+0.54%)
Feb 20, 2014 8.777 8.857 8.734 8.845 318,930 +0.11(+1.23%)
Feb 19, 2014 8.849 8.905 8.734 8.738 441,450 -0.13(-1.44%)
Feb 18, 2014 8.749 8.891 8.738 8.865 675,668 +0.11(+1.23%)
Feb 14, 2014 8.745 8.757 8.757 8.757 624,269 +0.02(+0.18%)
Feb 13, 2014 8.718 8.783 8.718 8.742 651,850 -0.01(-0.09%)
Feb 12, 2014 8.821 8.833 8.730 8.749 389,343 -0.03(-0.32%)
Feb 11, 2014 8.785 8.813 8.726 8.777 460,060 +0.02(+0.23%)
Feb 10, 2014 8.738 8.757 8.690 8.757 485,380 +0.02(+0.23%)
Feb 07, 2014 8.781 8.788 8.670 8.738 617,147 -0.00(-0.05%)
Feb 06, 2014 8.678 8.761 8.674 8.742 387,165 +0.06(+0.69%)
Feb 05, 2014 8.674 8.742 8.666 8.682 748,505 -0.02(-0.18%)
Feb 04, 2014 8.710 8.787 8.662 8.698 572,557 +0.01(+0.09%)
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.