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

Slr Investment Corp (NQ: SLRC )

15.98 -0.04 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Jan 31, 2012 8.518 8.578 8.443 8.559 909,858 +0.09(+1.02%)
Jan 30, 2012 8.447 8.518 8.436 8.473 530,181 -0.02(-0.22%)
Jan 27, 2012 8.545 8.556 8.466 8.492 485,329 -0.05(-0.57%)
Jan 26, 2012 8.522 8.585 8.511 8.541 613,340 +0.04(+0.48%)
Jan 25, 2012 8.481 8.530 8.447 8.500 585,018 +0.02(+0.27%)
Jan 24, 2012 8.462 8.533 8.440 8.477 478,754 -0.01(-0.18%)
Jan 23, 2012 8.552 8.567 8.432 8.492 762,904 -0.04(-0.53%)
Jan 20, 2012 8.616 8.627 8.533 8.537 888,736 -0.08(-0.96%)
Jan 19, 2012 8.612 8.653 8.545 8.619 625,099 +0.03(+0.31%)
Jan 18, 2012 8.466 8.597 8.436 8.593 554,068 +0.15(+1.73%)
Jan 17, 2012 8.473 8.511 8.432 8.447 1,039,400 +0.01(+0.16%)
Jan 13, 2012 8.428 8.473 8.428 8.434 288,989 -0.04(-0.46%)
Jan 12, 2012 8.428 8.522 8.428 8.473 483,621 +0.04(+0.44%)
Jan 11, 2012 8.447 8.473 8.357 8.436 289,067 -0.03(-0.31%)
Jan 10, 2012 8.398 8.481 8.320 8.462 615,510 +0.15(+1.80%)
Jan 09, 2012 8.391 8.428 8.267 8.312 413,601 -0.05(-0.63%)
Jan 06, 2012 8.383 8.428 8.279 8.365 415,566 +0.01(+0.09%)
Jan 05, 2012 8.286 8.406 8.207 8.357 425,809 +0.06(+0.77%)
Jan 04, 2012 8.290 8.387 8.279 8.294 306,814 +0.02(+0.23%)
Dec 30, 2011 8.272 8.342 8.241 8.275 487,350 -0.01(-0.14%)
Dec 29, 2011 8.297 8.372 8.252 8.286 468,097 +0.04(+0.55%)
Dec 28, 2011 8.327 8.335 8.219 8.241 358,368 -0.09(-1.03%)
Dec 27, 2011 8.331 8.353 8.286 8.327 420,240 -0.02(-0.22%)
Dec 23, 2011 8.312 8.357 8.260 8.346 414,351 +0.29(+3.58%)
Dec 21, 2011 8.076 8.091 7.986 8.058 735,627 -0.00(-0.05%)
Dec 20, 2011 8.046 8.147 8.028 8.061 1,063,653 +0.15(+1.85%)
Dec 19, 2011 8.073 8.095 7.904 7.915 1,086,029 -0.12(-1.49%)
Dec 16, 2011 8.136 8.185 8.016 8.035 1,173,820 -0.06(-0.79%)
Dec 15, 2011 8.147 8.219 8.061 8.099 749,062 +0.00(+0.05%)
Dec 14, 2011 8.219 8.241 8.020 8.095 1,332,968 -0.17(-2.04%)
Dec 13, 2011 8.421 8.485 8.204 8.264 1,035,553 -0.35(-4.09%)
Dec 12, 2011 8.608 8.649 8.567 8.616 1,479,425 -0.03(-0.30%)
Dec 09, 2011 8.593 8.679 8.556 8.642 1,025,855 +0.12(+1.36%)
Dec 08, 2011 8.638 8.698 8.522 8.526 979,410 -0.16(-1.85%)
Dec 07, 2011 8.638 8.709 8.559 8.687 863,071 +0.02(+0.22%)
Dec 06, 2011 8.691 8.728 8.616 8.668 1,203,463 -0.10(-1.15%)
Dec 05, 2011 8.758 8.803 8.691 8.769 1,000,128 +0.12(+1.39%)
Dec 02, 2011 8.616 8.677 8.552 8.649 928,814 +0.15(+1.81%)
Dec 01, 2011 8.612 8.616 8.492 8.496 1,037,694 -0.13(-1.48%)
Nov 30, 2011 8.601 8.672 8.511 8.623 1,499,962 +0.29(+3.46%)
Nov 29, 2011 8.368 8.391 8.297 8.335 668,103 -0.03(-0.31%)
Nov 28, 2011 8.485 8.522 8.282 8.361 884,697 +0.15(+1.87%)
Nov 25, 2011 8.207 8.395 8.207 8.207 353,560 -0.03(-0.36%)
Nov 23, 2011 8.353 8.383 8.215 8.237 1,144,266 -0.16(-1.92%)
Nov 22, 2011 8.410 8.496 8.353 8.398 694,521 -0.01(-0.13%)
Nov 21, 2011 8.443 8.481 8.338 8.410 1,150,478 -0.17(-2.01%)
Nov 18, 2011 8.496 8.652 8.496 8.582 1,350,998 +0.07(+0.79%)
Nov 17, 2011 8.470 8.574 8.443 8.515 1,430,516 +0.06(+0.66%)
Nov 16, 2011 8.593 8.644 8.432 8.458 1,830,789 -0.27(-3.05%)
Nov 15, 2011 8.616 8.810 8.616 8.724 916,764 +0.11(+1.26%)
Nov 14, 2011 8.732 8.732 8.556 8.616 1,254,339 -0.06(-0.69%)
Nov 11, 2011 8.852 8.852 8.623 8.676 1,685,047 +0.00(+0.00%)
Nov 10, 2011 8.683 8.863 8.604 8.676 2,090,419 +0.31(+3.67%)
Nov 09, 2011 8.432 8.455 8.320 8.368 1,461,993 -0.16(-1.93%)
Nov 08, 2011 8.488 8.548 8.395 8.533 1,539,864 +0.16(+1.88%)
Nov 07, 2011 8.425 8.451 8.327 8.376 2,088,555 +0.13(+1.54%)
Nov 04, 2011 8.073 8.398 7.979 8.249 3,874,632 +0.46(+5.97%)
Nov 03, 2011 7.859 7.859 7.623 7.784 1,407,876 +0.02(+0.24%)
Nov 02, 2011 8.110 8.144 7.634 7.765 882,636 -0.16(-1.99%)
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.