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

Slr Investment Corp (NQ: SLRC )

16.21 +0.21 (+1.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2012 7.999 8.015 7.953 7.972 365,723 -0.05(-0.67%)
Apr 27, 2012 7.961 8.041 7.953 8.026 422,193 +0.07(+0.82%)
Apr 26, 2012 7.968 7.995 7.942 7.961 448,918 -0.01(-0.10%)
Apr 25, 2012 7.965 8.045 7.953 7.968 434,005 +0.05(+0.68%)
Apr 24, 2012 7.807 7.926 7.807 7.915 467,271 +0.08(+1.03%)
Apr 23, 2012 7.842 7.842 7.730 7.834 564,008 -0.07(-0.87%)
Apr 20, 2012 7.957 7.957 7.872 7.903 443,015 +0.03(+0.44%)
Apr 19, 2012 7.842 7.941 7.803 7.869 551,347 -0.01(-0.15%)
Apr 18, 2012 7.968 7.968 7.811 7.880 525,666 -0.10(-1.20%)
Apr 17, 2012 7.888 8.026 7.876 7.976 578,210 +0.11(+1.42%)
Apr 16, 2012 7.949 7.958 7.700 7.865 1,915,011 -0.16(-2.01%)
Apr 13, 2012 8.249 8.250 8.018 8.026 1,011,726 -0.21(-2.56%)
Apr 12, 2012 8.253 8.253 8.203 8.237 403,949 +0.01(+0.14%)
Apr 11, 2012 8.184 8.268 8.160 8.226 655,927 +0.12(+1.47%)
Apr 10, 2012 8.322 8.337 8.064 8.107 1,437,703 -0.26(-3.17%)
Apr 09, 2012 8.376 8.387 8.337 8.372 602,852 -0.04(-0.50%)
Apr 05, 2012 8.483 8.541 8.410 8.414 589,027 -0.12(-1.40%)
Apr 04, 2012 8.448 8.541 8.448 8.533 1,043,615 +0.02(+0.18%)
Apr 03, 2012 8.629 8.629 8.491 8.518 779,125 -0.03(-0.36%)
Apr 02, 2012 8.472 8.548 8.448 8.548 589,261 +0.07(+0.86%)
Mar 30, 2012 8.475 8.518 8.448 8.475 1,231,473 +0.07(+0.78%)
Mar 29, 2012 8.456 8.479 8.410 8.410 578,395 -0.06(-0.68%)
Mar 28, 2012 8.514 8.533 8.448 8.468 492,686 -0.04(-0.45%)
Mar 27, 2012 8.571 8.571 8.475 8.506 494,913 -0.02(-0.23%)
Mar 26, 2012 8.548 8.583 8.475 8.525 658,315 +0.02(+0.23%)
Mar 23, 2012 8.464 8.525 8.448 8.506 776,433 +0.05(+0.54%)
Mar 22, 2012 8.475 8.521 8.452 8.460 545,858 -0.07(-0.77%)
Mar 21, 2012 8.552 8.571 8.506 8.525 551,230 -0.03(-0.31%)
Mar 20, 2012 8.575 8.632 8.552 8.552 485,882 -0.07(-0.76%)
Mar 19, 2012 8.625 8.706 8.606 8.617 672,605 -0.03(-0.36%)
Mar 16, 2012 8.694 8.717 8.621 8.648 1,316,190 -0.25(-2.85%)
Mar 15, 2012 8.917 8.929 8.856 8.902 1,424,602 +0.05(+0.56%)
Mar 14, 2012 8.890 8.925 8.833 8.852 798,772 -0.01(-0.13%)
Mar 13, 2012 8.833 8.863 8.775 8.863 942,339 +0.09(+1.05%)
Mar 12, 2012 8.767 8.779 8.713 8.771 813,269 +0.06(+0.71%)
Mar 09, 2012 8.644 8.729 8.621 8.710 783,336 +0.07(+0.76%)
Mar 08, 2012 8.660 8.666 8.602 8.644 909,768 +0.01(+0.13%)
Mar 07, 2012 8.564 8.656 8.564 8.633 798,962 +0.09(+1.03%)
Mar 06, 2012 8.641 8.698 8.541 8.545 1,531,401 -0.13(-1.55%)
Mar 05, 2012 8.821 8.821 8.660 8.679 1,598,701 -0.12(-1.40%)
Mar 02, 2012 8.844 8.875 8.760 8.802 1,436,716 -0.03(-0.39%)
Mar 01, 2012 8.905 8.905 8.836 8.836 1,013,168 +0.00(+0.04%)
Feb 29, 2012 8.932 8.982 8.833 8.833 914,052 -0.10(-1.08%)
Feb 28, 2012 8.986 9.002 8.913 8.929 795,012 -0.05(-0.60%)
Feb 27, 2012 9.117 9.117 8.948 8.982 740,531 -0.15(-1.60%)
Feb 24, 2012 9.082 9.174 9.051 9.128 602,776 +0.05(+0.51%)
Feb 23, 2012 8.890 9.082 8.890 9.082 1,141,481 +0.19(+2.16%)
Feb 22, 2012 9.002 9.005 8.848 8.890 816,719 -0.10(-1.15%)
Feb 21, 2012 8.975 9.067 8.921 8.994 621,767 +0.10(+1.08%)
Feb 17, 2012 8.905 8.925 8.875 8.898 688,240 +0.05(+0.52%)
Feb 16, 2012 8.660 8.863 8.648 8.852 592,988 +0.18(+2.04%)
Feb 15, 2012 8.821 8.854 8.667 8.675 591,363 -0.09(-1.05%)
Feb 14, 2012 8.925 8.925 8.737 8.767 627,954 -0.18(-1.98%)
Feb 13, 2012 8.875 8.955 8.852 8.944 437,656 +0.14(+1.57%)
Feb 10, 2012 8.913 8.955 8.806 8.806 428,073 -0.17(-1.88%)
Feb 09, 2012 8.963 9.002 8.833 8.975 498,420 +0.07(+0.82%)
Feb 08, 2012 9.113 9.128 8.833 8.902 793,937 -0.14(-1.53%)
Feb 07, 2012 8.986 9.071 8.952 9.040 443,361 +0.07(+0.77%)
Feb 06, 2012 8.944 9.021 8.898 8.971 648,685 -0.03(-0.38%)
Feb 03, 2012 8.982 9.044 8.925 9.005 968,437 +0.12(+1.34%)
Feb 02, 2012 8.844 8.929 8.817 8.886 495,832 +0.03(+0.35%)
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.