Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Slr Investment Corp (NQ: SLRC )

16.12 -0.02 (-0.13%)
Streaming Delayed Price Updated: 12:13 PM EDT, May 23, 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, 2016 10.30 10.40 10.26 10.34 278,408 +0.09(+0.84%)
Sep 29, 2016 10.28 10.32 10.23 10.25 182,024 -0.05(-0.44%)
Sep 28, 2016 10.23 10.31 10.22 10.30 98,587 +0.04(+0.39%)
Sep 27, 2016 10.23 10.33 10.21 10.26 142,887 -0.01(-0.05%)
Sep 26, 2016 10.30 10.40 10.23 10.26 127,270 -0.08(-0.73%)
Sep 23, 2016 10.37 10.40 10.29 10.34 237,605 +0.00(+0.00%)
Sep 22, 2016 10.33 10.35 10.28 10.34 145,326 +0.06(+0.54%)
Sep 21, 2016 10.29 10.33 10.22 10.28 154,757 +0.05(+0.49%)
Sep 20, 2016 10.22 10.37 10.20 10.23 314,395 +0.08(+0.79%)
Sep 19, 2016 10.08 10.15 10.08 10.15 246,830 +0.07(+0.69%)
Sep 16, 2016 10.05 10.09 9.982 10.08 249,351 +0.07(+0.69%)
Sep 15, 2016 9.972 10.03 9.908 10.01 210,894 +0.10(+1.00%)
Sep 14, 2016 10.02 10.03 9.903 9.913 181,390 -0.01(-0.15%)
Sep 13, 2016 10.08 10.12 9.908 9.927 354,832 -0.07(-0.74%)
Sep 12, 2016 10.07 10.07 9.903 10.00 300,981 +0.02(+0.25%)
Sep 09, 2016 10.28 10.28 9.972 9.977 303,890 -0.25(-2.46%)
Sep 08, 2016 10.29 10.31 10.19 10.23 294,822 +0.00(+0.00%)
Sep 07, 2016 10.26 10.28 10.19 10.23 210,013 +0.00(+0.05%)
Sep 06, 2016 10.17 10.22 10.13 10.22 281,667 +0.06(+0.63%)
Sep 02, 2016 10.10 10.16 10.16 10.16 196,193 +0.09(+0.88%)
Sep 01, 2016 10.11 10.16 10.03 10.07 173,998 -0.07(-0.73%)
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%)
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.