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 (%)
May 29, 2020 11.04 11.44 10.94 11.28 361,604 +0.22(+2.00%)
May 28, 2020 11.29 11.29 10.98 11.06 180,981 -0.19(-1.67%)
May 27, 2020 11.27 11.37 10.94 11.25 148,058 +0.21(+1.88%)
May 26, 2020 11.38 11.46 10.98 11.04 341,090 -0.10(-0.90%)
May 22, 2020 10.99 11.19 10.84 11.14 137,129 +0.27(+2.53%)
May 21, 2020 10.69 10.94 10.66 10.87 147,806 +0.21(+1.95%)
May 20, 2020 10.38 10.70 10.35 10.66 204,999 +0.31(+2.98%)
May 19, 2020 10.37 10.57 10.33 10.35 155,258 -0.06(-0.58%)
May 18, 2020 10.20 10.55 10.15 10.41 287,795 +0.48(+4.79%)
May 15, 2020 9.782 10.02 9.701 9.936 205,992 +0.09(+0.89%)
May 14, 2020 9.708 9.902 9.262 9.849 183,619 +0.01(+0.14%)
May 13, 2020 10.12 10.16 9.453 9.835 272,184 -0.30(-2.91%)
May 12, 2020 10.15 10.43 9.849 10.13 234,206 +0.04(+0.40%)
May 11, 2020 10.08 10.36 9.990 10.09 278,038 -0.02(-0.20%)
May 08, 2020 9.829 10.51 9.762 10.11 355,791 +0.31(+3.15%)
May 07, 2020 9.674 9.990 9.661 9.802 292,011 +0.21(+2.17%)
May 06, 2020 9.513 9.755 9.346 9.594 327,085 +0.07(+0.78%)
May 05, 2020 9.748 9.968 9.372 9.520 415,848 -0.19(-1.94%)
May 04, 2020 9.755 9.755 9.308 9.708 320,249 -0.11(-1.16%)
May 01, 2020 9.943 9.943 9.601 9.822 305,411 -0.28(-2.79%)
Apr 30, 2020 9.782 10.23 9.621 10.10 373,946 +0.28(+2.80%)
Apr 29, 2020 9.419 10.04 9.332 9.829 390,455 +0.54(+5.85%)
Apr 28, 2020 9.929 10.02 9.225 9.285 265,810 -0.44(-4.55%)
Apr 27, 2020 9.480 9.802 9.359 9.728 370,902 +0.42(+4.54%)
Apr 24, 2020 8.715 9.386 8.715 9.305 377,553 +0.60(+6.86%)
Apr 23, 2020 8.728 8.795 8.534 8.708 397,749 +0.10(+1.17%)
Apr 22, 2020 9.151 9.225 8.567 8.608 330,397 -0.31(-3.46%)
Apr 21, 2020 8.950 9.211 8.665 8.916 370,972 -0.07(-0.75%)
Apr 20, 2020 9.399 9.601 8.889 8.983 331,012 -0.60(-6.30%)
Apr 17, 2020 9.741 9.994 9.433 9.587 190,937 +0.19(+2.07%)
Apr 16, 2020 9.527 9.527 9.225 9.393 223,845 -0.18(-1.89%)
Apr 15, 2020 9.527 9.688 9.319 9.574 352,670 -0.24(-2.46%)
Apr 14, 2020 9.694 9.909 9.537 9.815 330,733 +0.28(+2.88%)
Apr 13, 2020 9.245 9.896 8.641 9.540 897,342 +0.20(+2.16%)
Apr 09, 2020 9.305 10.37 9.258 9.339 801,014 +0.26(+2.88%)
Apr 08, 2020 8.990 9.574 8.990 9.077 519,511 +0.27(+3.05%)
Apr 07, 2020 8.588 8.936 8.433 8.809 611,232 +0.51(+6.14%)
Apr 06, 2020 7.615 8.567 7.514 8.299 508,332 +0.79(+10.55%)
Apr 03, 2020 7.742 7.896 7.313 7.507 536,742 -0.12(-1.58%)
Apr 02, 2020 7.534 7.662 7.313 7.628 601,428 +0.23(+3.08%)
Apr 01, 2020 7.393 7.769 7.118 7.400 754,605 -0.41(-5.24%)
Mar 31, 2020 7.031 7.836 7.031 7.809 557,890 +0.74(+10.44%)
Mar 30, 2020 7.789 7.789 6.816 7.071 882,317 -0.54(-7.14%)
Mar 27, 2020 7.682 7.910 7.115 7.615 935,610 -0.17(-2.24%)
Mar 26, 2020 7.199 8.520 7.138 7.789 927,159 +0.66(+9.32%)
Mar 25, 2020 7.239 8.460 7.004 7.125 1,147,781 +0.20(+2.91%)
Mar 24, 2020 6.883 7.306 6.568 6.924 1,204,253 +1.37(+24.64%)
Mar 23, 2020 6.474 6.682 5.508 5.555 1,235,551 -1.00(-15.25%)
Mar 20, 2020 7.279 7.756 6.270 6.555 1,085,111 -0.72(-9.95%)
Mar 19, 2020 5.099 7.903 4.978 7.279 1,202,442 +2.21(+43.71%)
Mar 18, 2020 7.789 8.044 5.065 5.065 1,650,615 -2.84(-35.96%)
Mar 17, 2020 8.513 8.759 7.657 7.910 905,672 -0.49(-5.79%)
Mar 16, 2020 8.487 9.077 7.132 8.396 601,305 -1.12(-11.78%)
Mar 13, 2020 9.544 9.861 9.401 9.518 793,087 +0.29(+3.16%)
Mar 12, 2020 10.37 10.54 9.006 9.226 1,053,469 -1.71(-15.60%)
Mar 11, 2020 10.97 11.04 10.67 10.93 513,871 -0.08(-0.77%)
Mar 10, 2020 11.44 11.53 10.91 11.02 839,707 -0.16(-1.45%)
Mar 09, 2020 11.53 11.65 11.11 11.18 559,068 -1.00(-8.20%)
Mar 06, 2020 12.35 12.40 12.01 12.18 423,381 -0.38(-3.05%)
Mar 05, 2020 12.48 12.68 12.46 12.56 265,513 -0.06(-0.46%)
Mar 04, 2020 12.66 12.73 12.55 12.62 269,418 +0.10(+0.78%)
Mar 03, 2020 12.62 12.84 12.47 12.52 468,975 -0.04(-0.31%)
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.