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 29, 2014 8.213 8.267 8.267 8.267 244,585 +0.05(+0.55%)
Aug 28, 2014 8.180 8.254 8.180 8.222 289,183 +0.00(+0.05%)
Aug 27, 2014 8.205 8.242 8.129 8.217 651,997 +0.03(+0.40%)
Aug 26, 2014 8.160 8.217 8.160 8.184 485,819 +0.00(+0.00%)
Aug 25, 2014 8.267 8.271 8.143 8.184 763,768 -0.05(-0.55%)
Aug 22, 2014 8.180 8.251 8.180 8.230 456,183 +0.05(+0.61%)
Aug 21, 2014 8.164 8.217 8.110 8.180 626,587 +0.04(+0.51%)
Aug 20, 2014 8.139 8.164 8.098 8.139 727,136 +0.01(+0.10%)
Aug 19, 2014 8.172 8.201 7.651 8.131 408,696 -0.05(-0.66%)
Aug 18, 2014 8.164 8.230 8.143 8.184 471,664 +0.03(+0.41%)
Aug 15, 2014 8.193 8.234 8.093 8.151 525,797 -0.03(-0.40%)
Aug 14, 2014 8.081 8.193 8.073 8.184 490,435 +0.09(+1.12%)
Aug 13, 2014 8.176 8.242 8.102 8.093 843,666 -0.08(-0.96%)
Aug 12, 2014 8.143 8.211 8.139 8.172 296,022 +0.00(+0.00%)
Aug 11, 2014 8.226 8.251 8.164 8.172 310,492 -0.02(-0.30%)
Aug 08, 2014 8.213 8.275 8.127 8.197 325,922 +0.02(+0.20%)
Aug 07, 2014 8.093 8.197 8.093 8.180 545,671 +0.10(+1.18%)
Aug 06, 2014 8.060 8.093 8.003 8.085 753,573 -0.01(-0.15%)
Aug 05, 2014 8.259 8.267 7.998 8.098 930,809 -0.22(-2.63%)
Aug 04, 2014 8.358 8.458 8.274 8.317 691,000 +0.13(+1.56%)
Aug 01, 2014 8.176 8.226 8.127 8.189 1,061,816 +0.05(+0.56%)
Jul 31, 2014 8.375 8.385 8.143 8.143 1,289,239 -0.29(-3.38%)
Jul 30, 2014 8.507 8.536 8.399 8.428 577,869 -0.06(-0.73%)
Jul 29, 2014 8.527 8.594 8.478 8.490 579,436 -0.06(-0.68%)
Jul 28, 2014 8.594 8.594 8.565 8.548 344,352 -0.05(-0.58%)
Jul 25, 2014 8.548 8.635 8.523 8.598 498,041 +0.06(+0.68%)
Jul 24, 2014 8.540 8.556 8.521 8.540 290,141 +0.01(+0.10%)
Jul 23, 2014 8.556 8.606 8.532 8.532 294,469 -0.03(-0.34%)
Jul 22, 2014 8.581 8.660 8.561 8.561 442,510 -0.03(-0.34%)
Jul 21, 2014 8.606 8.664 8.561 8.589 681,427 -0.00(-0.05%)
Jul 18, 2014 8.589 8.697 8.589 8.594 643,420 +0.02(+0.24%)
Jul 17, 2014 8.618 8.709 8.556 8.573 418,005 -0.07(-0.81%)
Jul 16, 2014 8.751 8.751 8.635 8.643 237,840 -0.05(-0.62%)
Jul 15, 2014 8.726 8.738 8.672 8.697 288,953 -0.02(-0.28%)
Jul 14, 2014 8.709 8.751 8.685 8.722 380,897 +0.02(+0.24%)
Jul 11, 2014 8.656 8.757 8.639 8.701 629,587 +0.03(+0.38%)
Jul 10, 2014 8.705 8.713 8.639 8.668 541,200 -0.08(-0.94%)
Jul 09, 2014 8.651 8.751 8.643 8.751 507,420 +0.12(+1.39%)
Jul 08, 2014 8.722 8.734 8.627 8.631 1,161,735 -0.12(-1.37%)
Jul 07, 2014 8.784 8.804 8.722 8.751 811,216 -0.04(-0.47%)
Jul 03, 2014 8.854 8.792 8.792 8.792 480,944 -0.08(-0.93%)
Jul 02, 2014 8.887 8.922 8.858 8.875 638,246 +0.01(+0.14%)
Jul 01, 2014 8.871 9.011 8.800 8.862 1,439,590 +0.07(+0.75%)
Jun 30, 2014 8.833 8.871 8.747 8.796 1,670,448 -0.06(-0.65%)
Jun 27, 2014 8.709 8.866 8.709 8.854 17,185,692 +0.09(+1.04%)
Jun 26, 2014 8.552 8.833 8.552 8.763 1,700,168 +0.21(+2.46%)
Jun 25, 2014 8.395 8.565 8.395 8.552 893,096 +0.12(+1.47%)
Jun 24, 2014 8.540 8.581 8.424 8.428 1,370,112 -0.08(-0.92%)
Jun 23, 2014 8.565 8.577 8.501 8.507 748,103 -0.03(-0.39%)
Jun 20, 2014 8.548 8.594 8.519 8.540 1,585,085 +0.00(+0.02%)
Jun 19, 2014 8.544 8.544 8.453 8.538 966,120 +0.02(+0.22%)
Jun 18, 2014 8.465 8.527 8.416 8.519 647,490 +0.09(+1.03%)
Jun 17, 2014 8.428 8.515 8.383 8.432 913,995 -0.02(-0.24%)
Jun 16, 2014 8.433 8.481 8.400 8.453 733,705 -0.00(-0.02%)
Jun 13, 2014 8.558 8.603 8.433 8.455 597,785 -0.07(-0.78%)
Jun 12, 2014 8.445 8.526 8.404 8.522 652,069 +0.09(+1.11%)
Jun 11, 2014 8.417 8.457 8.392 8.429 521,189 -0.02(-0.24%)
Jun 10, 2014 8.457 8.490 8.404 8.449 560,182 -0.04(-0.53%)
Jun 06, 2014 8.481 8.528 8.425 8.494 586,044 +0.05(+0.62%)
Jun 05, 2014 8.417 8.449 8.335 8.441 459,320 +0.07(+0.87%)
Jun 04, 2014 8.433 8.433 8.338 8.368 568,909 -0.05(-0.58%)
Jun 03, 2014 8.356 8.425 8.335 8.417 917,779 +0.07(+0.83%)
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.