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 28, 2012 8.791 8.818 8.764 8.803 830,096 -0.02(-0.26%)
Sep 27, 2012 8.768 8.834 8.732 8.826 694,366 +0.10(+1.10%)
Sep 26, 2012 8.634 8.791 8.626 8.730 561,917 +0.09(+1.07%)
Sep 25, 2012 8.872 8.914 8.634 8.638 699,040 -0.21(-2.34%)
Sep 24, 2012 8.903 8.949 8.818 8.845 736,580 -0.05(-0.60%)
Sep 21, 2012 8.849 8.930 8.776 8.899 924,736 +0.13(+1.44%)
Sep 20, 2012 8.776 8.839 8.737 8.772 579,172 -0.01(-0.13%)
Sep 19, 2012 8.887 8.899 8.776 8.784 756,210 -0.10(-1.17%)
Sep 18, 2012 8.868 8.949 8.764 8.887 1,162,542 -0.18(-1.99%)
Sep 17, 2012 9.098 9.110 9.049 9.068 1,130,943 -0.02(-0.21%)
Sep 14, 2012 9.102 9.106 9.045 9.087 743,220 +0.02(+0.25%)
Sep 13, 2012 9.049 9.102 8.972 9.064 567,315 +0.04(+0.43%)
Sep 12, 2012 9.060 9.075 8.987 9.026 437,881 +0.00(+0.04%)
Sep 11, 2012 9.018 9.033 8.987 9.022 361,683 +0.03(+0.30%)
Sep 10, 2012 9.014 9.041 8.983 8.995 641,693 -0.02(-0.21%)
Sep 07, 2012 9.018 9.068 8.918 9.014 696,553 +0.04(+0.43%)
Sep 06, 2012 8.999 9.018 8.776 8.976 1,042,914 +0.02(+0.26%)
Sep 05, 2012 9.018 9.018 8.935 8.953 440,344 -0.05(-0.51%)
Sep 04, 2012 8.891 9.026 8.880 8.999 733,766 +0.12(+1.30%)
Aug 31, 2012 8.914 8.914 8.834 8.883 751,903 +0.02(+0.22%)
Aug 30, 2012 8.903 8.930 8.849 8.864 494,660 -0.06(-0.69%)
Aug 29, 2012 8.845 8.949 8.819 8.926 507,427 +0.07(+0.78%)
Aug 27, 2012 8.834 8.872 8.784 8.857 490,612 +0.02(+0.22%)
Aug 24, 2012 8.737 8.837 8.691 8.837 543,558 +0.11(+1.23%)
Aug 23, 2012 8.772 8.818 8.630 8.730 755,713 -0.10(-1.13%)
Aug 22, 2012 8.834 8.860 8.534 8.830 544,772 -0.02(-0.26%)
Aug 21, 2012 8.864 8.872 8.822 8.853 770,411 -0.01(-0.09%)
Aug 20, 2012 8.860 8.876 8.803 8.860 654,959 +0.00(+0.00%)
Aug 17, 2012 8.860 8.861 8.822 8.860 444,096 -0.01(-0.13%)
Aug 16, 2012 8.791 8.872 8.791 8.872 418,934 +0.05(+0.61%)
Aug 15, 2012 8.776 8.818 8.776 8.818 271,953 +0.02(+0.17%)
Aug 14, 2012 8.834 8.834 8.764 8.803 395,550 -0.01(-0.13%)
Aug 13, 2012 8.734 8.814 8.703 8.814 691,166 +0.06(+0.66%)
Aug 10, 2012 8.772 8.799 8.722 8.757 296,098 -0.04(-0.48%)
Aug 09, 2012 8.734 8.807 8.703 8.799 364,813 +0.02(+0.26%)
Aug 08, 2012 8.684 8.780 8.684 8.776 369,270 +0.08(+0.97%)
Aug 07, 2012 8.768 8.822 8.680 8.691 464,306 -0.12(-1.31%)
Aug 06, 2012 8.584 8.864 8.565 8.807 710,736 +0.24(+2.78%)
Aug 03, 2012 8.649 8.728 8.549 8.568 703,779 +0.02(+0.22%)
Aug 02, 2012 8.565 8.618 8.496 8.549 512,126 -0.03(-0.40%)
Aug 01, 2012 8.741 8.780 8.584 8.584 697,241 -0.16(-1.84%)
Jul 31, 2012 8.749 8.930 8.714 8.745 912,280 -0.05(-0.61%)
Jul 30, 2012 8.718 8.834 8.718 8.799 271,399 +0.06(+0.66%)
Jul 27, 2012 8.826 8.872 8.730 8.741 519,612 -0.05(-0.61%)
Jul 26, 2012 8.799 8.830 8.711 8.795 307,458 +0.05(+0.62%)
Jul 25, 2012 8.768 8.818 8.711 8.741 257,607 +0.02(+0.22%)
Jul 24, 2012 8.784 8.814 8.661 8.722 277,268 -0.03(-0.39%)
Jul 23, 2012 8.737 8.834 8.665 8.757 313,303 -0.07(-0.78%)
Jul 20, 2012 8.826 8.868 8.814 8.826 289,737 -0.02(-0.17%)
Jul 19, 2012 8.968 8.968 8.830 8.841 297,561 -0.12(-1.33%)
Jul 18, 2012 8.933 8.968 8.906 8.960 477,734 +0.02(+0.26%)
Jul 17, 2012 8.937 8.960 8.895 8.937 783,244 +0.00(+0.04%)
Jul 16, 2012 8.880 8.968 8.857 8.933 429,359 +0.02(+0.22%)
Jul 13, 2012 8.841 8.930 8.826 8.914 438,563 +0.08(+0.87%)
Jul 12, 2012 8.761 8.841 8.688 8.837 627,651 +0.05(+0.57%)
Jul 11, 2012 8.795 8.812 8.737 8.787 638,084 +0.01(+0.13%)
Jul 10, 2012 8.776 8.791 8.757 8.776 642,667 +0.01(+0.09%)
Jul 09, 2012 8.699 8.776 8.699 8.768 479,879 +0.03(+0.40%)
Jul 06, 2012 8.722 8.791 8.699 8.734 419,507 -0.02(-0.18%)
Jul 05, 2012 8.737 8.776 8.714 8.749 414,359 -0.00(-0.04%)
Jul 03, 2012 8.661 8.772 8.652 8.753 366,989 +0.10(+1.15%)
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.