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 (%)
Jun 30, 2015 8.211 8.211 8.062 8.098 606,522 -0.08(-0.94%)
Jun 29, 2015 8.206 8.301 8.107 8.175 814,078 -0.03(-0.38%)
Jun 26, 2015 8.265 8.283 8.179 8.206 503,295 -0.06(-0.76%)
Jun 25, 2015 8.296 8.301 8.256 8.269 317,171 -0.04(-0.49%)
Jun 24, 2015 8.283 8.332 8.278 8.310 323,112 -0.02(-0.22%)
Jun 23, 2015 8.278 8.377 8.278 8.328 454,826 +0.04(+0.54%)
Jun 22, 2015 8.313 8.331 8.256 8.283 698,387 -0.03(-0.37%)
Jun 19, 2015 8.261 8.322 8.256 8.313 622,408 +0.04(+0.48%)
Jun 18, 2015 8.230 8.278 8.212 8.274 484,666 +0.04(+0.48%)
Jun 17, 2015 8.225 8.265 8.203 8.234 292,983 +0.01(+0.16%)
Jun 16, 2015 8.256 8.265 8.203 8.221 411,244 -0.03(-0.37%)
Jun 15, 2015 8.296 8.296 8.203 8.252 371,990 -0.08(-0.95%)
Jun 12, 2015 8.322 8.349 8.287 8.331 209,716 -0.03(-0.32%)
Jun 11, 2015 8.366 8.371 8.313 8.357 208,867 -0.01(-0.11%)
Jun 10, 2015 8.428 8.428 8.344 8.366 535,457 -0.02(-0.21%)
Jun 09, 2015 8.397 8.432 8.318 8.384 557,720 +0.00(+0.05%)
Jun 08, 2015 8.446 8.446 8.305 8.380 410,470 -0.04(-0.42%)
Jun 05, 2015 8.397 8.450 8.388 8.415 235,924 -0.02(-0.21%)
Jun 04, 2015 8.476 8.512 8.397 8.432 436,159 -0.09(-1.03%)
Jun 03, 2015 8.516 8.551 8.476 8.520 537,122 +0.07(+0.89%)
Jun 02, 2015 8.357 8.450 8.349 8.446 452,533 +0.07(+0.89%)
Jun 01, 2015 8.450 8.454 8.331 8.371 351,387 -0.05(-0.58%)
May 29, 2015 8.446 8.476 8.388 8.419 302,674 -0.04(-0.52%)
May 28, 2015 8.410 8.476 8.408 8.463 319,354 +0.04(+0.52%)
May 27, 2015 8.468 8.485 8.406 8.419 373,407 -0.05(-0.62%)
May 26, 2015 8.432 8.520 8.397 8.472 301,197 -0.00(-0.05%)
May 22, 2015 8.432 8.476 8.476 8.476 291,825 +0.03(+0.36%)
May 21, 2015 8.384 8.454 8.353 8.446 319,752 +0.07(+0.84%)
May 20, 2015 8.371 8.393 8.313 8.375 495,122 +0.02(+0.26%)
May 19, 2015 8.357 8.372 8.287 8.353 388,647 +0.01(+0.11%)
May 18, 2015 8.283 8.366 8.256 8.344 196,472 +0.05(+0.64%)
May 15, 2015 8.252 8.313 8.234 8.291 209,898 +0.05(+0.59%)
May 14, 2015 8.230 8.269 8.212 8.243 148,299 +0.03(+0.32%)
May 13, 2015 8.151 8.300 8.151 8.217 375,194 -0.05(-0.59%)
May 12, 2015 8.256 8.344 8.239 8.265 399,487 -0.03(-0.32%)
May 11, 2015 8.256 8.331 8.256 8.291 236,117 +0.04(+0.43%)
May 08, 2015 8.265 8.315 8.230 8.256 321,846 +0.02(+0.27%)
May 07, 2015 8.230 8.243 8.155 8.234 833,835 -0.05(-0.64%)
May 06, 2015 8.507 8.644 8.247 8.287 1,458,214 -0.37(-4.22%)
May 05, 2015 8.626 8.653 8.582 8.653 692,841 -0.02(-0.20%)
May 04, 2015 8.688 8.758 8.630 8.670 367,434 -0.03(-0.30%)
May 01, 2015 8.688 8.776 8.679 8.697 311,912 -0.00(-0.05%)
Apr 30, 2015 8.723 8.754 8.653 8.701 470,615 -0.04(-0.50%)
Apr 29, 2015 8.837 8.895 8.732 8.745 268,797 -0.11(-1.29%)
Apr 28, 2015 8.829 8.881 8.785 8.859 344,256 +0.02(+0.20%)
Apr 27, 2015 8.952 8.952 8.776 8.842 335,649 -0.09(-1.03%)
Apr 24, 2015 8.917 8.939 8.881 8.934 178,515 +0.00(+0.05%)
Apr 23, 2015 8.904 8.934 8.877 8.930 231,838 +0.04(+0.50%)
Apr 22, 2015 8.899 8.899 8.807 8.886 237,773 +0.00(+0.00%)
Apr 21, 2015 8.908 8.921 8.851 8.886 134,310 -0.02(-0.25%)
Apr 20, 2015 8.855 8.921 8.815 8.908 201,984 +0.04(+0.50%)
Apr 17, 2015 8.855 8.900 8.833 8.864 161,546 -0.04(-0.49%)
Apr 16, 2015 8.952 8.970 8.864 8.908 308,036 -0.06(-0.69%)
Apr 15, 2015 8.996 9.000 8.899 8.970 334,066 -0.01(-0.15%)
Apr 14, 2015 8.952 9.005 8.952 8.983 190,647 -0.00(-0.05%)
Apr 13, 2015 9.022 9.045 8.961 8.987 215,721 -0.06(-0.63%)
Apr 10, 2015 9.088 9.088 9.022 9.044 138,600 -0.03(-0.29%)
Apr 09, 2015 9.005 9.093 9.000 9.071 270,180 +0.05(+0.54%)
Apr 08, 2015 9.062 9.084 9.014 9.022 147,868 -0.06(-0.63%)
Apr 07, 2015 9.075 9.141 9.071 9.080 224,476 -0.02(-0.24%)
Apr 06, 2015 9.027 9.146 8.987 9.102 274,515 +0.08(+0.88%)
Apr 02, 2015 8.899 9.022 9.022 9.022 338,608 +0.13(+1.49%)
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.