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 (%)
Sep 30, 2011 7.866 7.964 7.727 7.731 576,295 -0.26(-3.22%)
Sep 29, 2011 7.777 7.996 7.754 7.989 501,688 +0.38(+5.05%)
Sep 28, 2011 7.877 7.973 7.574 7.604 579,698 -0.27(-3.46%)
Sep 27, 2011 7.912 8.067 7.808 7.877 1,291,458 +0.10(+1.32%)
Sep 26, 2011 7.831 7.835 7.578 7.774 536,161 +0.03(+0.36%)
Sep 23, 2011 7.693 7.835 7.662 7.747 526,278 +0.04(+0.50%)
Sep 22, 2011 7.739 7.821 7.566 7.708 1,131,920 -0.12(-1.57%)
Sep 21, 2011 8.111 8.161 7.797 7.831 627,057 -0.29(-3.55%)
Sep 20, 2011 8.342 8.388 8.092 8.119 715,118 -0.22(-2.67%)
Sep 19, 2011 8.353 8.442 8.242 8.342 556,116 -0.16(-1.85%)
Sep 16, 2011 8.580 8.599 8.419 8.499 761,305 -0.28(-3.19%)
Sep 15, 2011 8.891 8.918 8.741 8.780 1,118,154 -0.07(-0.82%)
Sep 14, 2011 8.880 8.930 8.703 8.853 779,227 +0.00(+0.04%)
Sep 13, 2011 8.668 8.876 8.649 8.849 740,825 +0.19(+2.17%)
Sep 12, 2011 8.449 8.676 8.388 8.661 679,106 +0.14(+1.67%)
Sep 09, 2011 8.592 8.645 8.453 8.519 633,668 -0.12(-1.33%)
Sep 08, 2011 8.718 8.791 8.592 8.634 503,583 -0.11(-1.23%)
Sep 07, 2011 8.576 8.776 8.472 8.741 948,586 +0.30(+3.50%)
Sep 06, 2011 8.192 8.488 8.169 8.446 885,524 +0.08(+0.96%)
Sep 02, 2011 8.449 8.534 8.357 8.365 919,818 -0.26(-3.07%)
Sep 01, 2011 8.864 8.949 8.599 8.630 785,507 -0.25(-2.81%)
Aug 31, 2011 8.872 9.026 8.837 8.880 1,159,194 +0.05(+0.52%)
Aug 30, 2011 8.841 8.887 8.707 8.834 503,216 -0.02(-0.26%)
Aug 29, 2011 8.545 8.864 8.457 8.857 672,268 +0.41(+4.91%)
Aug 26, 2011 8.234 8.545 8.146 8.442 501,133 +0.18(+2.23%)
Aug 25, 2011 8.622 8.649 8.185 8.257 606,433 -0.28(-3.28%)
Aug 24, 2011 8.380 8.592 8.296 8.538 515,032 +0.17(+1.97%)
Aug 23, 2011 8.108 8.384 8.065 8.373 772,949 +0.31(+3.91%)
Aug 22, 2011 8.142 8.157 7.969 8.058 526,460 +0.12(+1.45%)
Aug 19, 2011 7.942 8.227 7.904 7.942 540,942 -0.13(-1.62%)
Aug 18, 2011 8.315 8.319 7.942 8.073 968,979 -0.42(-4.93%)
Aug 17, 2011 8.565 8.622 8.399 8.492 416,502 -0.02(-0.27%)
Aug 16, 2011 8.561 8.622 8.330 8.515 746,943 -0.14(-1.64%)
Aug 15, 2011 8.503 8.680 8.449 8.657 817,072 +0.22(+2.55%)
Aug 12, 2011 8.361 8.503 8.215 8.442 854,107 +0.22(+2.61%)
Aug 11, 2011 8.054 8.311 7.904 8.227 1,399,005 +0.24(+2.98%)
Aug 10, 2011 8.396 8.449 7.912 7.989 1,382,065 -0.09(-1.09%)
Aug 09, 2011 7.923 8.123 7.363 8.077 1,798,692 +0.48(+6.27%)
Aug 08, 2011 7.904 8.127 7.601 7.601 1,721,091 -0.60(-7.35%)
Aug 05, 2011 8.415 8.780 7.762 8.204 1,608,435 -0.11(-1.34%)
Aug 04, 2011 8.956 9.014 8.254 8.315 2,164,940 -0.72(-7.95%)
Aug 03, 2011 9.026 9.183 8.799 9.033 1,030,658 +0.08(+0.94%)
Aug 02, 2011 9.033 9.283 8.876 8.949 1,288,430 -0.01(-0.09%)
Aug 01, 2011 8.960 8.991 8.763 8.956 1,196,036 +0.11(+1.22%)
Jul 29, 2011 8.987 9.002 8.737 8.849 939,010 -0.17(-1.92%)
Jul 28, 2011 9.026 9.164 8.991 9.022 409,813 +0.02(+0.26%)
Jul 27, 2011 9.218 9.233 8.991 8.999 1,131,063 -0.24(-2.62%)
Jul 26, 2011 9.237 9.267 9.179 9.241 609,331 +0.03(+0.29%)
Jul 25, 2011 9.221 9.275 9.160 9.214 571,629 -0.06(-0.66%)
Jul 22, 2011 9.275 9.312 9.248 9.275 521,562 -0.01(-0.12%)
Jul 21, 2011 9.302 9.340 9.256 9.287 758,840 +0.02(+0.21%)
Jul 20, 2011 9.367 9.390 9.237 9.267 662,195 -0.04(-0.45%)
Jul 19, 2011 9.302 9.394 9.279 9.310 545,558 +0.07(+0.79%)
Jul 18, 2011 9.410 9.410 9.237 9.237 590,353 -0.18(-1.88%)
Jul 15, 2011 9.390 9.440 9.310 9.413 569,398 +0.03(+0.37%)
Jul 14, 2011 9.513 9.536 9.348 9.379 552,099 -0.15(-1.53%)
Jul 13, 2011 9.544 9.621 9.498 9.525 497,493 +0.02(+0.16%)
Jul 12, 2011 9.486 9.605 9.486 9.509 532,566 +0.01(+0.08%)
Jul 11, 2011 9.556 9.586 9.494 9.502 426,581 -0.12(-1.20%)
Jul 08, 2011 9.602 9.636 9.575 9.617 471,435 -0.02(-0.24%)
Jul 07, 2011 9.659 9.663 9.605 9.640 584,809 +0.03(+0.36%)
Jul 06, 2011 9.475 9.621 9.475 9.605 802,702 +0.08(+0.85%)
Jul 05, 2011 9.552 9.563 9.483 9.525 629,159 -0.05(-0.56%)
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.