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: 9:54 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 (%)
Jul 31, 2012 8.748 8.929 8.713 8.744 912,380 -0.05(-0.61%)
Jul 30, 2012 8.717 8.833 8.717 8.798 271,429 +0.06(+0.66%)
Jul 27, 2012 8.825 8.871 8.729 8.740 519,669 -0.05(-0.61%)
Jul 26, 2012 8.798 8.829 8.710 8.794 307,492 +0.05(+0.62%)
Jul 25, 2012 8.767 8.817 8.710 8.740 257,635 +0.02(+0.22%)
Jul 24, 2012 8.783 8.813 8.660 8.721 277,298 -0.03(-0.39%)
Jul 23, 2012 8.737 8.833 8.664 8.756 313,338 -0.07(-0.78%)
Jul 20, 2012 8.825 8.867 8.813 8.825 289,769 -0.02(-0.17%)
Jul 19, 2012 8.967 8.967 8.829 8.840 297,594 -0.12(-1.33%)
Jul 18, 2012 8.932 8.967 8.905 8.959 477,786 +0.02(+0.26%)
Jul 17, 2012 8.936 8.959 8.894 8.936 783,331 +0.00(+0.04%)
Jul 16, 2012 8.879 8.967 8.856 8.932 429,406 +0.02(+0.22%)
Jul 13, 2012 8.840 8.929 8.825 8.913 438,611 +0.08(+0.87%)
Jul 12, 2012 8.760 8.840 8.687 8.836 627,720 +0.05(+0.57%)
Jul 11, 2012 8.794 8.811 8.737 8.786 638,154 +0.01(+0.13%)
Jul 10, 2012 8.775 8.790 8.756 8.775 642,737 +0.01(+0.09%)
Jul 09, 2012 8.698 8.775 8.698 8.767 479,932 +0.03(+0.40%)
Jul 06, 2012 8.721 8.790 8.698 8.733 419,553 -0.02(-0.18%)
Jul 05, 2012 8.737 8.775 8.713 8.748 414,405 -0.00(-0.04%)
Jul 03, 2012 8.660 8.771 8.651 8.752 367,030 +0.10(+1.15%)
Jul 02, 2012 8.548 8.660 8.498 8.652 564,297 +0.10(+1.21%)
Jun 29, 2012 8.671 8.679 8.445 8.548 682,321 -0.05(-0.62%)
Jun 28, 2012 8.464 8.617 8.419 8.602 896,134 +0.12(+1.40%)
Jun 27, 2012 8.306 8.487 8.306 8.483 720,866 +0.20(+2.36%)
Jun 26, 2012 8.280 8.322 8.260 8.287 247,378 +0.03(+0.37%)
Jun 25, 2012 8.326 8.333 8.256 8.256 292,417 -0.13(-1.51%)
Jun 22, 2012 8.272 8.387 8.241 8.383 576,603 +0.13(+1.53%)
Jun 21, 2012 8.306 8.326 8.230 8.256 420,378 -0.05(-0.60%)
Jun 20, 2012 8.386 8.391 8.283 8.306 345,927 -0.08(-1.01%)
Jun 19, 2012 8.237 8.427 8.214 8.391 672,553 +0.17(+2.06%)
Jun 18, 2012 8.172 8.283 8.162 8.222 546,548 +0.00(+0.05%)
Jun 15, 2012 8.237 8.333 8.210 8.218 948,222 -0.24(-2.82%)
Jun 14, 2012 8.472 8.472 8.382 8.456 1,305,945 +0.02(+0.18%)
Jun 13, 2012 8.464 8.525 8.425 8.441 448,335 -0.06(-0.68%)
Jun 12, 2012 8.276 8.502 8.276 8.498 526,843 +0.05(+0.55%)
Jun 11, 2012 8.583 8.583 8.448 8.452 535,822 -0.06(-0.68%)
Jun 08, 2012 8.445 8.514 8.410 8.510 387,607 +0.06(+0.73%)
Jun 07, 2012 8.502 8.575 8.445 8.448 581,863 +0.00(+0.05%)
Jun 06, 2012 8.402 8.448 8.399 8.445 448,871 +0.07(+0.87%)
Jun 05, 2012 8.272 8.410 8.237 8.372 546,691 +0.10(+1.16%)
Jun 04, 2012 8.303 8.364 8.237 8.276 460,157 +0.03(+0.33%)
Jun 01, 2012 8.256 8.395 8.218 8.249 763,603 -0.11(-1.33%)
May 31, 2012 8.360 8.399 8.256 8.360 999,148 +0.03(+0.32%)
May 30, 2012 8.280 8.410 8.218 8.333 533,442 +0.02(+0.28%)
May 29, 2012 8.360 8.410 8.241 8.310 428,776 -0.03(-0.41%)
May 25, 2012 8.360 8.377 8.280 8.345 270,661 +0.00(+0.00%)
May 24, 2012 8.329 8.345 8.233 8.345 330,459 +0.04(+0.51%)
May 23, 2012 8.111 8.329 8.072 8.303 480,033 +0.11(+1.36%)
May 22, 2012 8.268 8.366 8.137 8.191 510,167 -0.06(-0.74%)
May 21, 2012 8.045 8.253 8.026 8.253 440,934 +0.23(+2.82%)
May 18, 2012 8.160 8.207 8.007 8.026 571,111 -0.15(-1.88%)
May 17, 2012 8.318 8.318 8.180 8.180 471,177 -0.11(-1.30%)
May 16, 2012 8.310 8.383 8.256 8.287 661,663 -0.02(-0.23%)
May 15, 2012 8.295 8.391 8.295 8.306 281,095 +0.00(+0.05%)
May 14, 2012 8.372 8.374 8.295 8.303 409,059 -0.12(-1.37%)
May 11, 2012 8.437 8.475 8.376 8.418 381,834 -0.08(-0.95%)
May 10, 2012 8.448 8.533 8.427 8.498 478,531 +0.09(+1.05%)
May 09, 2012 8.310 8.445 8.303 8.410 453,366 +0.06(+0.74%)
May 08, 2012 8.314 8.391 8.280 8.349 655,882 +0.02(+0.18%)
May 07, 2012 8.230 8.341 8.199 8.333 673,991 +0.10(+1.21%)
May 04, 2012 8.291 8.291 8.184 8.233 906,922 -0.13(-1.61%)
May 03, 2012 8.429 8.445 8.256 8.368 828,711 -0.04(-0.50%)
May 02, 2012 8.064 8.410 8.038 8.410 1,272,309 +0.43(+5.44%)
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.