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 (-0.40%)
Streaming Delayed Price Updated: 3:49 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 29, 2016 9.982 10.00 9.932 10.00 188,539 +0.04(+0.45%)
Jul 28, 2016 10.00 10.00 9.913 9.957 110,325 -0.02(-0.20%)
Jul 27, 2016 9.922 9.987 9.898 9.977 101,105 +0.02(+0.25%)
Jul 26, 2016 9.997 9.997 9.903 9.952 154,121 +0.01(+0.15%)
Jul 25, 2016 9.908 9.967 9.874 9.937 208,300 +0.07(+0.70%)
Jul 22, 2016 9.873 9.903 9.804 9.868 258,808 +0.00(+0.05%)
Jul 21, 2016 9.848 9.868 9.789 9.863 310,618 +0.05(+0.55%)
Jul 20, 2016 9.774 9.834 9.774 9.809 243,984 +0.01(+0.15%)
Jul 19, 2016 9.656 9.804 9.643 9.794 213,334 +0.14(+1.48%)
Jul 18, 2016 9.606 9.695 9.606 9.651 183,552 +0.05(+0.57%)
Jul 15, 2016 9.601 9.651 9.562 9.597 183,872 +0.02(+0.21%)
Jul 14, 2016 9.601 9.606 9.552 9.577 119,230 +0.02(+0.21%)
Jul 13, 2016 9.527 9.616 9.508 9.557 79,795 +0.04(+0.42%)
Jul 12, 2016 9.508 9.572 9.508 9.517 162,670 +0.02(+0.21%)
Jul 11, 2016 9.577 9.577 9.488 9.498 86,345 -0.04(-0.41%)
Jul 08, 2016 9.478 9.572 9.463 9.537 194,038 +0.10(+1.05%)
Jul 07, 2016 9.448 9.453 9.335 9.438 156,934 -0.08(-0.88%)
Jul 05, 2016 9.513 9.522 9.369 9.522 640,935 +0.01(+0.10%)
Jul 01, 2016 9.453 9.513 9.513 9.513 466,692 +0.10(+1.10%)
Jun 30, 2016 9.300 9.453 9.290 9.409 315,146 +0.08(+0.85%)
Jun 29, 2016 9.266 9.387 9.256 9.330 250,288 +0.13(+1.45%)
Jun 28, 2016 9.137 9.142 9.098 9.196 284,532 +0.05(+0.59%)
Jun 27, 2016 9.389 9.419 9.108 9.142 318,494 -0.28(-2.94%)
Jun 24, 2016 9.236 9.463 9.177 9.419 420,632 +0.07(+0.79%)
Jun 23, 2016 9.394 9.434 9.320 9.345 171,325 +0.03(+0.32%)
Jun 22, 2016 9.266 9.364 9.266 9.315 157,693 +0.07(+0.80%)
Jun 21, 2016 9.320 9.337 9.221 9.241 238,325 +0.02(+0.21%)
Jun 20, 2016 9.231 9.255 9.139 9.221 468,040 +0.06(+0.69%)
Jun 17, 2016 9.163 9.207 9.062 9.158 344,206 +0.02(+0.26%)
Jun 16, 2016 9.047 9.153 9.018 9.134 305,452 +0.07(+0.80%)
Jun 15, 2016 9.071 9.110 8.994 9.062 190,620 +0.02(+0.21%)
Jun 14, 2016 9.052 9.081 8.989 9.042 180,063 -0.06(-0.64%)
Jun 13, 2016 9.042 9.149 9.042 9.100 241,828 +0.02(+0.21%)
Jun 10, 2016 9.100 9.187 9.066 9.081 253,241 -0.03(-0.37%)
Jun 09, 2016 9.071 9.231 8.975 9.115 279,868 -0.01(-0.11%)
Jun 08, 2016 9.221 9.250 9.110 9.124 144,324 -0.05(-0.53%)
Jun 07, 2016 9.149 9.265 9.129 9.173 384,686 +0.04(+0.48%)
Jun 06, 2016 9.028 9.178 9.013 9.129 505,857 +0.15(+1.67%)
Jun 03, 2016 8.970 9.013 8.921 8.979 192,699 +0.04(+0.49%)
Jun 02, 2016 8.926 8.975 8.917 8.936 90,858 -0.04(-0.43%)
Jun 01, 2016 8.892 8.987 8.892 8.975 92,881 +0.07(+0.81%)
May 31, 2016 9.008 9.013 8.863 8.902 235,708 -0.04(-0.43%)
May 27, 2016 8.955 8.941 8.941 8.941 116,846 +0.01(+0.11%)
May 26, 2016 8.849 8.960 8.849 8.931 148,324 +0.04(+0.49%)
May 25, 2016 8.955 8.982 8.776 8.887 244,841 -0.08(-0.86%)
May 24, 2016 8.897 8.999 8.825 8.965 202,452 +0.09(+1.04%)
May 23, 2016 9.008 9.033 8.781 8.873 185,619 -0.09(-0.97%)
May 20, 2016 8.839 9.013 8.834 8.960 228,547 +0.19(+2.15%)
May 19, 2016 8.873 8.873 8.675 8.771 335,906 -0.15(-1.63%)
May 18, 2016 8.844 8.965 8.825 8.917 186,670 +0.01(+0.11%)
May 17, 2016 8.902 8.950 8.829 8.907 202,423 -0.00(-0.05%)
May 16, 2016 8.839 9.008 8.825 8.912 239,083 +0.10(+1.10%)
May 13, 2016 8.820 8.868 8.762 8.815 183,539 -0.05(-0.55%)
May 12, 2016 8.902 8.985 8.767 8.863 211,973 -0.03(-0.38%)
May 11, 2016 8.844 8.931 8.781 8.897 176,991 +0.00(+0.05%)
May 10, 2016 8.883 8.907 8.607 8.892 294,129 +0.07(+0.82%)
May 09, 2016 8.970 9.008 8.738 8.820 405,683 -0.10(-1.14%)
May 06, 2016 8.921 8.950 8.825 8.921 302,480 +0.01(+0.16%)
May 05, 2016 8.849 8.946 8.728 8.907 744,492 +0.12(+1.38%)
May 04, 2016 8.530 8.825 8.522 8.786 436,938 +0.27(+3.18%)
May 03, 2016 8.505 8.588 8.414 8.515 221,362 +0.02(+0.28%)
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.