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

Slr Investment Corp (NQ: SLRC )

16.21 +0.21 (+1.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2020 9.783 10.23 9.622 10.10 373,904 +0.28(+2.80%)
Apr 29, 2020 9.420 10.04 9.333 9.830 390,412 +0.54(+5.85%)
Apr 28, 2020 9.930 10.02 9.226 9.286 265,781 -0.44(-4.55%)
Apr 27, 2020 9.481 9.803 9.360 9.729 370,861 +0.42(+4.54%)
Apr 24, 2020 8.716 9.387 8.716 9.306 377,511 +0.60(+6.86%)
Apr 23, 2020 8.729 8.796 8.535 8.709 397,706 +0.10(+1.17%)
Apr 22, 2020 9.152 9.226 8.568 8.609 330,360 -0.31(-3.46%)
Apr 21, 2020 8.951 9.212 8.666 8.917 370,931 -0.07(-0.75%)
Apr 20, 2020 9.400 9.602 8.890 8.984 330,976 -0.60(-6.30%)
Apr 17, 2020 9.743 9.995 9.434 9.588 190,916 +0.19(+2.07%)
Apr 16, 2020 9.528 9.528 9.226 9.394 223,821 -0.18(-1.89%)
Apr 15, 2020 9.528 9.689 9.320 9.575 352,631 -0.24(-2.46%)
Apr 14, 2020 9.696 9.910 9.538 9.816 330,697 +0.28(+2.88%)
Apr 13, 2020 9.246 9.897 8.642 9.541 897,243 +0.20(+2.16%)
Apr 09, 2020 9.306 10.37 9.259 9.340 800,926 +0.26(+2.88%)
Apr 08, 2020 8.991 9.575 8.991 9.078 519,454 +0.27(+3.05%)
Apr 07, 2020 8.588 8.937 8.434 8.810 611,164 +0.51(+6.14%)
Apr 06, 2020 7.616 8.568 7.515 8.300 508,276 +0.79(+10.55%)
Apr 03, 2020 7.743 7.897 7.314 7.508 536,683 -0.12(-1.58%)
Apr 02, 2020 7.535 7.663 7.314 7.629 601,362 +0.23(+3.08%)
Apr 01, 2020 7.394 7.770 7.119 7.401 754,522 -0.41(-5.24%)
Mar 31, 2020 7.032 7.837 7.032 7.810 557,828 +0.74(+10.44%)
Mar 30, 2020 7.790 7.790 6.817 7.072 882,220 -0.54(-7.14%)
Mar 27, 2020 7.683 7.911 7.116 7.616 935,507 -0.17(-2.24%)
Mar 26, 2020 7.200 8.521 7.139 7.790 927,057 +0.66(+9.32%)
Mar 25, 2020 7.240 8.461 7.005 7.126 1,147,654 +0.20(+2.91%)
Mar 24, 2020 6.884 7.307 6.569 6.924 1,204,120 +1.37(+24.64%)
Mar 23, 2020 6.475 6.683 5.509 5.556 1,235,415 -1.00(-15.25%)
Mar 20, 2020 7.280 7.756 6.270 6.555 1,084,991 -0.72(-9.95%)
Mar 19, 2020 5.099 7.904 4.979 7.280 1,202,309 +2.21(+43.71%)
Mar 18, 2020 7.790 8.045 5.066 5.066 1,650,433 -2.84(-35.96%)
Mar 17, 2020 8.514 8.760 7.658 7.911 905,573 -0.49(-5.79%)
Mar 16, 2020 8.488 9.078 7.133 8.397 601,239 -1.12(-11.78%)
Mar 13, 2020 9.545 9.863 9.402 9.519 793,000 +0.29(+3.16%)
Mar 12, 2020 10.37 10.54 9.007 9.227 1,053,353 -1.71(-15.60%)
Mar 11, 2020 10.97 11.04 10.67 10.93 513,815 -0.08(-0.77%)
Mar 10, 2020 11.44 11.54 10.91 11.02 839,614 -0.16(-1.45%)
Mar 09, 2020 11.53 11.65 11.11 11.18 559,006 -1.00(-8.20%)
Mar 06, 2020 12.35 12.40 12.01 12.18 423,334 -0.38(-3.05%)
Mar 05, 2020 12.48 12.68 12.47 12.56 265,483 -0.06(-0.46%)
Mar 04, 2020 12.66 12.73 12.55 12.62 269,388 +0.10(+0.78%)
Mar 03, 2020 12.62 12.84 12.47 12.52 468,923 -0.04(-0.31%)
Mar 02, 2020 12.13 12.58 12.12 12.56 342,256 +0.45(+3.75%)
Feb 28, 2020 12.39 12.51 11.73 12.11 837,569 -0.32(-2.61%)
Feb 27, 2020 12.48 12.70 12.33 12.43 461,059 -0.13(-1.03%)
Feb 26, 2020 12.60 12.72 12.52 12.56 385,271 -0.06(-0.46%)
Feb 25, 2020 12.98 12.99 12.38 12.62 665,484 -0.32(-2.46%)
Feb 24, 2020 12.67 12.95 12.51 12.94 499,179 +0.06(+0.50%)
Feb 21, 2020 13.22 13.26 12.64 12.87 1,212,016 -0.82(-6.01%)
Feb 20, 2020 13.60 13.72 13.54 13.69 174,635 +0.18(+1.30%)
Feb 19, 2020 13.51 13.55 13.48 13.52 130,382 -0.01(-0.10%)
Feb 18, 2020 13.57 13.64 13.53 13.53 161,900 -0.06(-0.43%)
Feb 14, 2020 13.68 13.71 13.53 13.59 117,824 -0.07(-0.52%)
Feb 13, 2020 13.62 13.66 13.55 13.66 151,943 +0.05(+0.33%)
Feb 12, 2020 13.68 13.74 13.61 13.62 89,369 -0.04(-0.28%)
Feb 11, 2020 13.69 13.70 13.62 13.66 93,085 -0.05(-0.33%)
Feb 10, 2020 13.69 13.71 13.62 13.70 106,822 -0.01(-0.09%)
Feb 07, 2020 13.68 13.72 13.67 13.71 104,098 +0.02(+0.14%)
Feb 06, 2020 13.69 13.69 13.64 13.69 143,503 +0.03(+0.24%)
Feb 05, 2020 13.71 13.71 13.53 13.66 169,673 +0.08(+0.57%)
Feb 04, 2020 13.62 13.62 13.54 13.58 134,860 -0.01(-0.05%)
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.