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

Slr Investment Corp (NQ: SLRC )

16.07 -0.07 (-0.42%)
Streaming Delayed Price Updated: 3:25 PM 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, 2015 8.007 8.088 7.985 7.994 240,678 -0.04(-0.56%)
Jul 30, 2015 8.057 8.138 8.039 8.039 224,808 -0.06(-0.72%)
Jul 29, 2015 7.958 8.120 7.958 8.097 280,038 +0.14(+1.75%)
Jul 28, 2015 7.922 8.005 7.899 7.958 244,864 +0.04(+0.51%)
Jul 27, 2015 7.890 7.935 7.809 7.917 601,550 -0.02(-0.23%)
Jul 24, 2015 8.070 8.070 7.914 7.935 384,152 -0.13(-1.56%)
Jul 23, 2015 8.160 8.201 8.052 8.061 394,374 -0.06(-0.78%)
Jul 22, 2015 8.102 8.142 8.093 8.124 463,797 -0.00(-0.06%)
Jul 21, 2015 8.075 8.135 8.034 8.129 203,219 +0.03(+0.39%)
Jul 20, 2015 8.196 8.205 8.097 8.097 321,494 -0.12(-1.42%)
Jul 17, 2015 8.205 8.273 8.201 8.214 155,485 -0.04(-0.44%)
Jul 16, 2015 8.214 8.264 8.183 8.250 261,258 +0.04(+0.44%)
Jul 15, 2015 8.192 8.219 8.172 8.214 213,689 +0.02(+0.27%)
Jul 14, 2015 8.196 8.196 8.124 8.192 404,015 +0.00(+0.05%)
Jul 13, 2015 8.178 8.189 8.106 8.187 423,201 +0.01(+0.17%)
Jul 10, 2015 8.174 8.217 8.129 8.174 277,990 +0.03(+0.39%)
Jul 09, 2015 8.174 8.237 8.120 8.142 272,362 +0.01(+0.17%)
Jul 08, 2015 8.142 8.187 8.102 8.129 488,392 -0.07(-0.88%)
Jul 07, 2015 8.192 8.241 8.075 8.201 266,153 +0.01(+0.11%)
Jul 06, 2015 8.255 8.273 8.151 8.192 327,471 -0.08(-0.98%)
Jul 02, 2015 8.115 8.273 8.273 8.273 545,071 +0.16(+2.00%)
Jul 01, 2015 8.421 8.421 8.057 8.111 604,373 +0.01(+0.17%)
Jun 30, 2015 8.210 8.210 8.061 8.097 606,589 -0.08(-0.94%)
Jun 29, 2015 8.205 8.300 8.106 8.174 814,167 -0.03(-0.38%)
Jun 26, 2015 8.264 8.282 8.178 8.205 503,350 -0.06(-0.76%)
Jun 25, 2015 8.295 8.300 8.255 8.268 317,206 -0.04(-0.49%)
Jun 24, 2015 8.282 8.331 8.277 8.309 323,148 -0.02(-0.22%)
Jun 23, 2015 8.277 8.376 8.277 8.327 454,876 +0.04(+0.54%)
Jun 22, 2015 8.313 8.330 8.255 8.282 698,464 -0.03(-0.37%)
Jun 19, 2015 8.260 8.321 8.255 8.313 622,476 +0.04(+0.48%)
Jun 18, 2015 8.229 8.277 8.211 8.273 484,719 +0.04(+0.48%)
Jun 17, 2015 8.224 8.264 8.202 8.233 293,015 +0.01(+0.16%)
Jun 16, 2015 8.255 8.264 8.202 8.220 411,289 -0.03(-0.37%)
Jun 15, 2015 8.295 8.295 8.202 8.251 372,030 -0.08(-0.95%)
Jun 12, 2015 8.321 8.348 8.286 8.330 209,739 -0.03(-0.32%)
Jun 11, 2015 8.365 8.370 8.313 8.357 208,890 -0.01(-0.11%)
Jun 10, 2015 8.427 8.427 8.343 8.365 535,516 -0.02(-0.21%)
Jun 09, 2015 8.396 8.431 8.317 8.383 557,781 +0.00(+0.05%)
Jun 08, 2015 8.445 8.445 8.304 8.379 410,515 -0.04(-0.42%)
Jun 05, 2015 8.396 8.449 8.387 8.414 235,950 -0.02(-0.21%)
Jun 04, 2015 8.475 8.511 8.396 8.431 436,207 -0.09(-1.03%)
Jun 03, 2015 8.515 8.550 8.475 8.519 537,181 +0.07(+0.89%)
Jun 02, 2015 8.357 8.449 8.348 8.445 452,583 +0.07(+0.89%)
Jun 01, 2015 8.449 8.453 8.330 8.370 351,426 -0.05(-0.58%)
May 29, 2015 8.445 8.475 8.387 8.418 302,707 -0.04(-0.52%)
May 28, 2015 8.409 8.475 8.407 8.462 319,389 +0.04(+0.52%)
May 27, 2015 8.467 8.484 8.405 8.418 373,448 -0.05(-0.62%)
May 26, 2015 8.431 8.519 8.396 8.471 301,231 -0.00(-0.05%)
May 22, 2015 8.431 8.475 8.475 8.475 291,857 +0.03(+0.36%)
May 21, 2015 8.383 8.453 8.352 8.445 319,787 +0.07(+0.84%)
May 20, 2015 8.370 8.392 8.313 8.374 495,176 +0.02(+0.26%)
May 19, 2015 8.357 8.371 8.286 8.352 388,690 +0.01(+0.11%)
May 18, 2015 8.282 8.365 8.255 8.343 196,493 +0.05(+0.64%)
May 15, 2015 8.251 8.313 8.233 8.291 209,921 +0.05(+0.59%)
May 14, 2015 8.229 8.269 8.211 8.242 148,315 +0.03(+0.32%)
May 13, 2015 8.150 8.299 8.150 8.216 375,235 -0.05(-0.59%)
May 12, 2015 8.255 8.343 8.238 8.264 399,531 -0.03(-0.32%)
May 11, 2015 8.255 8.330 8.255 8.291 236,143 +0.04(+0.43%)
May 08, 2015 8.264 8.315 8.229 8.255 321,881 +0.02(+0.27%)
May 07, 2015 8.229 8.242 8.154 8.233 833,926 -0.05(-0.64%)
May 06, 2015 8.506 8.643 8.246 8.286 1,458,374 -0.37(-4.22%)
May 05, 2015 8.625 8.652 8.581 8.652 692,917 -0.02(-0.20%)
May 04, 2015 8.687 8.757 8.630 8.669 367,474 -0.03(-0.30%)
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.