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

Slr Investment Corp (NQ: SLRC )

16.09 -0.05 (-0.31%)
Streaming Delayed Price Updated: 9:51 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 (%)
Jun 30, 2014 8.832 8.870 8.746 8.795 1,670,632 -0.06(-0.65%)
Jun 27, 2014 8.708 8.865 8.708 8.853 17,187,584 +0.09(+1.04%)
Jun 26, 2014 8.551 8.832 8.551 8.762 1,700,356 +0.21(+2.46%)
Jun 25, 2014 8.394 8.564 8.394 8.551 893,194 +0.12(+1.47%)
Jun 24, 2014 8.539 8.580 8.423 8.427 1,370,262 -0.08(-0.92%)
Jun 23, 2014 8.564 8.576 8.500 8.506 748,186 -0.03(-0.39%)
Jun 20, 2014 8.547 8.593 8.518 8.539 1,585,260 +0.00(+0.02%)
Jun 19, 2014 8.543 8.543 8.452 8.537 966,227 +0.02(+0.22%)
Jun 18, 2014 8.465 8.527 8.415 8.518 647,561 +0.09(+1.03%)
Jun 17, 2014 8.427 8.514 8.382 8.431 914,096 -0.02(-0.24%)
Jun 16, 2014 8.432 8.481 8.399 8.452 733,786 -0.00(-0.02%)
Jun 13, 2014 8.558 8.602 8.432 8.454 597,851 -0.07(-0.78%)
Jun 12, 2014 8.444 8.525 8.403 8.521 652,141 +0.09(+1.11%)
Jun 11, 2014 8.416 8.456 8.391 8.428 521,246 -0.02(-0.24%)
Jun 10, 2014 8.456 8.489 8.403 8.448 560,244 -0.04(-0.53%)
Jun 06, 2014 8.481 8.527 8.424 8.493 586,109 +0.05(+0.62%)
Jun 05, 2014 8.416 8.448 8.335 8.440 459,370 +0.07(+0.87%)
Jun 04, 2014 8.432 8.432 8.337 8.367 568,972 -0.05(-0.58%)
Jun 03, 2014 8.355 8.424 8.335 8.416 917,880 +0.07(+0.83%)
Jun 02, 2014 8.497 8.497 8.329 8.347 679,256 -0.10(-1.20%)
May 30, 2014 8.541 8.580 8.420 8.448 1,624,253 -0.09(-1.09%)
May 29, 2014 8.574 8.655 8.513 8.541 517,551 +0.00(+0.00%)
May 28, 2014 8.549 8.549 8.436 8.541 685,122 +0.01(+0.14%)
May 27, 2014 8.558 8.614 8.476 8.529 582,209 -0.01(-0.14%)
May 23, 2014 8.481 8.541 8.541 8.541 462,037 +0.06(+0.72%)
May 22, 2014 8.432 8.485 8.367 8.481 307,288 +0.09(+1.01%)
May 21, 2014 8.517 8.558 8.383 8.395 894,445 -0.11(-1.24%)
May 20, 2014 8.582 8.599 8.442 8.501 708,814 -0.08(-0.94%)
May 19, 2014 8.521 8.614 8.501 8.582 646,312 +0.01(+0.14%)
May 16, 2014 8.525 8.570 8.472 8.570 637,318 +0.02(+0.28%)
May 15, 2014 8.606 8.614 8.493 8.545 691,785 -0.07(-0.80%)
May 14, 2014 8.639 8.687 8.553 8.614 926,425 -0.00(-0.05%)
May 13, 2014 8.667 8.667 8.582 8.618 456,065 -0.04(-0.47%)
May 12, 2014 8.618 8.708 8.566 8.659 757,687 +0.06(+0.75%)
May 09, 2014 8.537 8.602 8.493 8.594 625,220 +0.03(+0.38%)
May 08, 2014 8.663 8.703 8.541 8.562 616,399 -0.07(-0.85%)
May 07, 2014 8.667 8.671 8.574 8.635 741,514 -0.05(-0.56%)
May 06, 2014 8.866 8.866 8.659 8.683 1,232,905 -0.25(-2.81%)
May 05, 2014 8.849 8.943 8.809 8.935 983,589 +0.08(+0.92%)
May 02, 2014 8.874 8.955 8.837 8.853 557,427 +0.02(+0.18%)
May 01, 2014 8.837 8.906 8.809 8.837 668,876 -0.04(-0.46%)
Apr 30, 2014 8.849 8.934 8.805 8.878 745,728 +0.03(+0.32%)
Apr 29, 2014 8.801 8.930 8.801 8.849 807,500 +0.05(+0.55%)
Apr 28, 2014 8.971 8.971 8.797 8.801 821,881 -0.13(-1.50%)
Apr 25, 2014 8.979 8.983 8.906 8.935 415,394 -0.06(-0.63%)
Apr 24, 2014 9.040 9.056 8.939 8.991 431,236 +0.00(+0.05%)
Apr 23, 2014 9.012 9.060 8.975 8.987 622,939 -0.04(-0.49%)
Apr 22, 2014 8.918 9.040 8.890 9.032 559,465 +0.10(+1.13%)
Apr 21, 2014 8.918 9.008 8.882 8.930 330,656 +0.04(+0.41%)
Apr 17, 2014 8.983 8.894 8.894 8.894 496,326 -0.09(-0.99%)
Apr 16, 2014 8.995 9.016 8.931 8.983 399,833 +0.03(+0.32%)
Apr 15, 2014 8.947 9.018 8.858 8.955 1,125,499 +0.02(+0.18%)
Apr 14, 2014 8.837 8.983 8.817 8.939 628,861 +0.12(+1.38%)
Apr 11, 2014 8.874 8.904 8.817 8.817 778,243 -0.09(-1.00%)
Apr 10, 2014 9.028 9.060 8.890 8.906 902,564 -0.10(-1.13%)
Apr 09, 2014 9.064 9.064 8.963 9.008 763,370 -0.01(-0.13%)
Apr 08, 2014 8.959 9.072 8.910 9.020 858,380 +0.10(+1.09%)
Apr 07, 2014 8.947 8.975 8.878 8.922 1,038,059 -0.03(-0.36%)
Apr 04, 2014 9.072 9.072 8.898 8.955 706,702 -0.05(-0.59%)
Apr 03, 2014 9.036 9.068 8.955 9.008 597,219 -0.03(-0.31%)
Apr 02, 2014 8.975 9.060 8.939 9.036 885,863 +0.07(+0.81%)
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.