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, 2016 10.13 10.15 10.08 10.14 236,316 -0.03(-0.29%)
Aug 30, 2016 10.12 10.17 10.08 10.17 308,154 +0.05(+0.49%)
Aug 29, 2016 10.05 10.13 9.982 10.12 222,303 +0.11(+1.13%)
Aug 26, 2016 10.02 10.04 9.952 10.01 188,420 +0.03(+0.35%)
Aug 25, 2016 10.06 10.08 9.957 9.977 233,469 -0.05(-0.54%)
Aug 24, 2016 10.03 10.06 9.863 10.03 211,550 +0.05(+0.54%)
Aug 23, 2016 10.05 10.06 9.977 9.977 293,603 -0.03(-0.30%)
Aug 22, 2016 10.03 10.03 9.957 10.01 296,411 +0.01(+0.15%)
Aug 19, 2016 10.01 10.01 9.942 9.992 389,543 +0.02(+0.20%)
Aug 18, 2016 9.972 10.00 9.942 9.972 362,072 +0.04(+0.45%)
Aug 17, 2016 9.967 10.07 9.913 9.927 242,890 -0.03(-0.35%)
Aug 16, 2016 9.932 10.01 9.932 9.962 142,483 +0.00(+0.05%)
Aug 15, 2016 9.952 9.977 9.927 9.957 400,191 +0.05(+0.50%)
Aug 12, 2016 9.957 9.977 9.883 9.908 204,713 -0.06(-0.59%)
Aug 11, 2016 9.982 10.03 9.947 9.967 167,768 -0.04(-0.44%)
Aug 10, 2016 10.03 10.05 9.992 10.01 274,789 +0.02(+0.20%)
Aug 09, 2016 10.04 10.06 9.972 9.992 293,184 -0.04(-0.39%)
Aug 08, 2016 10.10 10.10 10.01 10.03 241,700 -0.02(-0.25%)
Aug 05, 2016 9.962 10.09 9.952 10.06 235,986 +0.11(+1.09%)
Aug 04, 2016 10.08 10.11 9.888 9.947 366,682 -0.16(-1.61%)
Aug 03, 2016 10.12 10.12 9.913 10.11 263,931 +0.26(+2.61%)
Aug 02, 2016 9.908 9.918 9.759 9.853 231,965 -0.06(-0.60%)
Aug 01, 2016 9.982 10.05 9.893 9.913 160,969 -0.09(-0.89%)
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%)
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.