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 (%)
Aug 31, 2010 7.581 7.585 7.528 7.543 406,850 -0.05(-0.71%)
Aug 30, 2010 7.624 7.685 7.593 7.597 220,808 -0.03(-0.35%)
Aug 27, 2010 7.520 7.624 7.505 7.624 242,971 +0.16(+2.16%)
Aug 26, 2010 7.654 7.670 7.462 7.462 409,649 -0.14(-1.87%)
Aug 25, 2010 7.547 7.628 7.535 7.604 293,296 +0.05(+0.71%)
Aug 24, 2010 7.547 7.743 7.547 7.551 613,815 -0.05(-0.71%)
Aug 23, 2010 7.639 7.681 7.604 7.604 275,804 -0.03(-0.35%)
Aug 20, 2010 7.670 7.721 7.612 7.631 419,840 -0.03(-0.35%)
Aug 19, 2010 7.689 7.762 7.651 7.658 269,873 -0.03(-0.40%)
Aug 18, 2010 7.781 7.812 7.685 7.689 385,892 -0.13(-1.62%)
Aug 17, 2010 7.873 7.875 7.777 7.816 333,352 +0.03(+0.39%)
Aug 16, 2010 7.781 7.850 7.712 7.785 579,302 +0.01(+0.10%)
Aug 13, 2010 7.777 7.854 7.704 7.777 201,731 +0.00(+0.00%)
Aug 12, 2010 7.489 7.820 7.489 7.777 431,609 +0.23(+3.00%)
Aug 11, 2010 7.497 7.662 7.201 7.551 633,988 -0.13(-1.70%)
Aug 10, 2010 7.762 7.821 7.681 7.681 330,384 -0.10(-1.28%)
Aug 09, 2010 7.850 7.855 7.739 7.781 345,933 +0.01(+0.15%)
Aug 06, 2010 7.762 7.804 7.720 7.770 373,027 -0.02(-0.20%)
Aug 05, 2010 7.777 7.862 7.731 7.785 788,624 +0.03(+0.45%)
Aug 04, 2010 7.977 7.977 7.743 7.750 410,344 -0.17(-2.09%)
Aug 03, 2010 7.962 8.019 7.916 7.916 245,260 -0.05(-0.58%)
Aug 02, 2010 8.035 8.035 7.945 7.962 391,360 +0.04(+0.53%)
Jul 30, 2010 7.820 7.935 7.800 7.919 778,685 +0.07(+0.93%)
Jul 29, 2010 7.831 7.893 7.697 7.846 448,858 +0.04(+0.49%)
Jul 28, 2010 7.885 7.885 7.743 7.808 349,060 -0.08(-1.02%)
Jul 27, 2010 7.927 7.927 7.666 7.889 410,224 +0.06(+0.74%)
Jul 26, 2010 7.681 7.835 7.624 7.831 392,430 +0.17(+2.15%)
Jul 23, 2010 7.677 7.797 7.524 7.666 329,949 +0.02(+0.30%)
Jul 22, 2010 7.670 7.677 7.516 7.643 279,455 +0.07(+0.86%)
Jul 21, 2010 7.604 7.628 7.502 7.578 318,420 -0.01(-0.15%)
Jul 20, 2010 7.555 7.624 7.497 7.589 446,781 -0.03(-0.45%)
Jul 19, 2010 7.585 7.662 7.459 7.624 238,290 +0.08(+1.02%)
Jul 16, 2010 7.643 7.666 7.516 7.547 206,337 -0.09(-1.16%)
Jul 15, 2010 7.670 7.712 7.581 7.635 264,869 -0.02(-0.30%)
Jul 14, 2010 7.685 7.689 7.589 7.658 306,018 -0.03(-0.45%)
Jul 13, 2010 7.612 7.720 7.578 7.693 816,705 +0.15(+1.93%)
Jul 12, 2010 7.547 7.654 7.470 7.547 417,718 +0.05(+0.61%)
Jul 09, 2010 7.508 7.547 7.436 7.501 231,564 +0.00(+0.00%)
Jul 08, 2010 7.482 7.547 7.432 7.501 283,165 +0.05(+0.72%)
Jul 07, 2010 7.259 7.447 7.228 7.447 317,756 +0.22(+3.03%)
Jul 06, 2010 7.363 7.370 7.205 7.228 207,436 -0.08(-1.10%)
Jul 02, 2010 7.374 7.432 7.205 7.309 514,962 -0.02(-0.31%)
Jul 01, 2010 7.428 7.455 7.282 7.332 424,553 -0.07(-0.88%)
Jun 30, 2010 7.604 7.608 7.393 7.397 769,393 -0.17(-2.23%)
Jun 29, 2010 7.432 7.604 7.324 7.566 777,071 +0.08(+1.08%)
Jun 25, 2010 7.412 7.485 7.301 7.485 1,108,122 +0.13(+1.78%)
Jun 24, 2010 7.324 7.432 7.316 7.355 173,921 +0.00(+0.05%)
Jun 23, 2010 7.389 7.482 7.209 7.351 429,567 -0.02(-0.31%)
Jun 22, 2010 7.451 7.520 7.359 7.374 468,032 -0.07(-0.93%)
Jun 21, 2010 7.489 7.619 7.401 7.443 557,311 -0.01(-0.10%)
Jun 18, 2010 7.508 7.630 7.366 7.451 811,044 -0.05(-0.67%)
Jun 17, 2010 7.624 7.700 7.493 7.501 615,739 -0.12(-1.61%)
Jun 16, 2010 7.566 7.758 7.551 7.624 924,398 -0.07(-0.95%)
Jun 15, 2010 7.804 7.896 7.668 7.697 811,802 -0.34(-4.21%)
Jun 14, 2010 8.434 8.434 7.873 8.035 1,319,492 -0.30(-3.59%)
Jun 11, 2010 8.196 8.353 8.146 8.334 485,407 +0.10(+1.17%)
Jun 10, 2010 8.207 8.238 8.127 8.238 714,556 +0.11(+1.37%)
Jun 09, 2010 8.123 8.227 7.904 8.127 375,915 +0.02(+0.28%)
Jun 08, 2010 8.077 8.108 7.989 8.104 321,508 +0.03(+0.33%)
Jun 07, 2010 8.065 8.123 8.019 8.077 402,476 +0.04(+0.53%)
Jun 04, 2010 8.035 8.144 7.992 8.035 456,951 -0.15(-1.78%)
Jun 03, 2010 8.146 8.227 7.904 8.181 297,020 +0.00(+0.05%)
Jun 02, 2010 8.211 8.223 8.065 8.177 274,914 +0.01(+0.09%)
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.