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, 2014 8.012 8.071 7.861 7.878 813,674 -0.17(-2.10%)
Sep 29, 2014 8.008 8.139 7.979 8.046 598,729 -0.03(-0.42%)
Sep 26, 2014 8.109 8.147 8.034 8.080 281,436 -0.00(-0.05%)
Sep 25, 2014 8.156 8.156 8.034 8.084 303,458 -0.06(-0.78%)
Sep 24, 2014 8.126 8.160 8.114 8.147 370,035 +0.02(+0.26%)
Sep 23, 2014 8.101 8.160 8.101 8.126 306,060 -0.02(-0.26%)
Sep 22, 2014 8.181 8.244 8.143 8.147 299,330 -0.06(-0.77%)
Sep 19, 2014 8.346 8.358 8.209 8.211 623,623 -0.09(-1.12%)
Sep 18, 2014 8.354 8.379 8.271 8.303 431,217 -0.03(-0.40%)
Sep 17, 2014 8.287 8.367 8.287 8.337 362,404 +0.04(+0.46%)
Sep 16, 2014 8.287 8.447 8.287 8.299 1,113,488 +0.00(+0.00%)
Sep 15, 2014 8.341 8.531 8.192 8.299 1,245,181 -0.02(-0.20%)
Sep 12, 2014 8.291 8.349 8.289 8.316 457,131 +0.01(+0.15%)
Sep 11, 2014 8.316 8.365 8.287 8.303 540,147 -0.01(-0.10%)
Sep 10, 2014 8.349 8.358 8.270 8.312 588,261 -0.03(-0.35%)
Sep 09, 2014 8.328 8.341 8.250 8.341 640,578 +0.01(+0.10%)
Sep 08, 2014 8.324 8.357 8.287 8.332 494,534 -0.00(-0.05%)
Sep 05, 2014 8.283 8.423 8.241 8.336 717,143 +0.06(+0.75%)
Sep 04, 2014 8.369 8.431 8.266 8.274 464,203 +0.03(+0.40%)
Sep 03, 2014 8.221 8.264 8.183 8.241 525,998 +0.03(+0.35%)
Sep 02, 2014 8.266 8.307 8.208 8.212 289,285 -0.05(-0.65%)
Aug 29, 2014 8.212 8.266 8.266 8.266 244,612 +0.05(+0.55%)
Aug 28, 2014 8.179 8.253 8.179 8.221 289,215 +0.00(+0.05%)
Aug 27, 2014 8.204 8.241 8.128 8.217 652,068 +0.03(+0.40%)
Aug 26, 2014 8.159 8.217 8.159 8.183 485,873 +0.00(+0.00%)
Aug 25, 2014 8.266 8.270 8.142 8.183 763,852 -0.05(-0.55%)
Aug 22, 2014 8.179 8.250 8.179 8.229 456,234 +0.05(+0.61%)
Aug 21, 2014 8.163 8.217 8.109 8.179 626,656 +0.04(+0.51%)
Aug 20, 2014 8.138 8.163 8.097 8.138 727,216 +0.01(+0.10%)
Aug 19, 2014 8.171 8.200 7.650 8.130 408,741 -0.05(-0.66%)
Aug 18, 2014 8.163 8.229 8.142 8.183 471,716 +0.03(+0.41%)
Aug 15, 2014 8.192 8.233 8.093 8.150 525,855 -0.03(-0.40%)
Aug 14, 2014 8.080 8.192 8.072 8.183 490,489 +0.09(+1.12%)
Aug 13, 2014 8.175 8.241 8.101 8.093 843,759 -0.08(-0.96%)
Aug 12, 2014 8.142 8.210 8.138 8.171 296,055 +0.00(+0.00%)
Aug 11, 2014 8.225 8.250 8.163 8.171 310,526 -0.02(-0.30%)
Aug 08, 2014 8.212 8.274 8.126 8.196 325,958 +0.02(+0.20%)
Aug 07, 2014 8.093 8.196 8.093 8.179 545,731 +0.10(+1.18%)
Aug 06, 2014 8.059 8.093 8.002 8.084 753,656 -0.01(-0.15%)
Aug 05, 2014 8.258 8.266 7.997 8.097 930,912 -0.22(-2.63%)
Aug 04, 2014 8.357 8.457 8.273 8.316 691,076 +0.13(+1.56%)
Aug 01, 2014 8.175 8.225 8.126 8.188 1,061,933 +0.05(+0.56%)
Jul 31, 2014 8.374 8.384 8.142 8.142 1,289,381 -0.29(-3.38%)
Jul 30, 2014 8.506 8.535 8.398 8.427 577,932 -0.06(-0.73%)
Jul 29, 2014 8.527 8.593 8.477 8.489 579,500 -0.06(-0.68%)
Jul 28, 2014 8.593 8.593 8.564 8.547 344,390 -0.05(-0.58%)
Jul 25, 2014 8.547 8.634 8.522 8.597 498,096 +0.06(+0.68%)
Jul 24, 2014 8.539 8.555 8.520 8.539 290,173 +0.01(+0.10%)
Jul 23, 2014 8.555 8.605 8.531 8.531 294,502 -0.03(-0.34%)
Jul 22, 2014 8.580 8.659 8.560 8.560 442,559 -0.03(-0.34%)
Jul 21, 2014 8.605 8.663 8.560 8.589 681,502 -0.00(-0.05%)
Jul 18, 2014 8.589 8.696 8.589 8.593 643,491 +0.02(+0.24%)
Jul 17, 2014 8.617 8.708 8.555 8.572 418,051 -0.07(-0.81%)
Jul 16, 2014 8.750 8.750 8.634 8.642 237,866 -0.05(-0.62%)
Jul 15, 2014 8.725 8.737 8.671 8.696 288,985 -0.02(-0.28%)
Jul 14, 2014 8.708 8.750 8.684 8.721 380,939 +0.02(+0.24%)
Jul 11, 2014 8.655 8.756 8.638 8.700 629,657 +0.03(+0.38%)
Jul 10, 2014 8.704 8.713 8.638 8.667 541,260 -0.08(-0.94%)
Jul 09, 2014 8.651 8.750 8.642 8.750 507,476 +0.12(+1.39%)
Jul 08, 2014 8.721 8.733 8.626 8.630 1,161,863 -0.12(-1.37%)
Jul 07, 2014 8.783 8.803 8.721 8.750 811,306 -0.04(-0.47%)
Jul 03, 2014 8.853 8.791 8.791 8.791 480,997 -0.08(-0.93%)
Jul 02, 2014 8.886 8.921 8.857 8.874 638,316 +0.01(+0.14%)
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.